Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00265000 | 2024-05-14 11:15AM EDT | 265.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 290.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240531C00300000 | 2024-05-20 11:33AM EDT | 300.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00305000 | 2024-05-07 3:30PM EDT | 305.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 310.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240531C00315000 | 2024-05-15 11:17AM EDT | 315.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240531C00325000 | 2024-05-20 2:04PM EDT | 325.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240531C00330000 | 2024-05-22 9:56AM EDT | 330.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM240531C00335000 | 2024-05-22 3:19PM EDT | 335.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00340000 | 2024-05-20 2:04PM EDT | 340.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUM240531C00342500 | 2024-05-22 11:18AM EDT | 342.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00345000 | 2024-05-22 3:00PM EDT | 345.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00350000 | 2024-05-22 9:54AM EDT | 350.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240531C00355000 | 2024-05-22 2:25PM EDT | 355.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUM240531C00360000 | 2024-05-22 3:28PM EDT | 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HUM240531C00365000 | 2024-05-22 3:39PM EDT | 365.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HUM240531C00370000 | 2024-05-22 3:57PM EDT | 370.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| HUM240531C00375000 | 2024-05-22 3:28PM EDT | 375.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM240531C00380000 | 2024-05-22 3:38PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 6.25% |
| HUM240531C00385000 | 2024-05-21 11:19AM EDT | 385.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUM240531C00395000 | 2024-05-21 10:15AM EDT | 395.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240531C00400000 | 2024-05-21 11:55AM EDT | 400.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HUM240531C00440000 | 2024-05-22 2:39PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| HUM240531C00445000 | 2024-05-16 1:38PM EDT | 445.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240531C00450000 | 2024-05-15 3:23PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240531C00455000 | 2024-05-16 1:50PM EDT | 455.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240531C00465000 | 2024-05-22 1:21PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00210000 | 2024-05-09 1:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 123.19% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | - | 0 | 101.17% |
| HUM240531P00260000 | 2024-05-20 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240531P00265000 | 2024-05-09 2:51PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240531P00270000 | 2024-05-20 12:41PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUM240531P00275000 | 2024-05-22 9:40AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240531P00280000 | 2024-05-22 2:40PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240531P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUM240531P00290000 | 2024-05-21 11:00AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240531P00295000 | 2024-05-22 2:40PM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HUM240531P00300000 | 2024-05-22 12:46PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUM240531P00305000 | 2024-05-20 10:10AM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240531P00315000 | 2024-05-16 12:14PM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240531P00317500 | 2024-05-22 3:36PM EDT | 317.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240531P00320000 | 2024-05-16 12:14PM EDT | 320.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240531P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240531P00327500 | 2024-05-16 1:24PM EDT | 327.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240531P00330000 | 2024-05-20 11:48AM EDT | 330.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HUM240531P00332500 | 2024-05-22 2:12PM EDT | 332.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM240531P00335000 | 2024-05-22 9:34AM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM240531P00337500 | 2024-05-15 10:20AM EDT | 337.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUM240531P00340000 | 2024-05-20 1:34PM EDT | 340.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM240531P00342500 | 2024-05-22 10:16AM EDT | 342.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM240531P00345000 | 2024-05-21 2:35PM EDT | 345.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM240531P00350000 | 2024-05-22 3:24PM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM240531P00355000 | 2024-05-22 3:24PM EDT | 355.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUM240531P00365000 | 2024-05-16 1:48PM EDT | 365.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240531P00375000 | 2024-05-16 1:56PM EDT | 375.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.