Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 300.00 | 22.85 | 54.30 | 61.50 | 0.00 | - | 2 | 4 | 57.15% |
| HUM240607C00305000 | 2024-05-02 11:13AM EDT | 305.00 | 19.70 | 49.40 | 56.70 | 0.00 | - | 1 | 29 | 54.27% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 310.00 | 17.00 | 44.50 | 51.40 | 0.00 | - | 2 | 4 | 72.19% |
| HUM240607C00315000 | 2024-05-10 3:17PM EDT | 315.00 | 25.80 | 39.70 | 46.80 | 0.00 | - | 3 | 149 | 68.82% |
| HUM240607C00320000 | 2024-05-15 1:00PM EDT | 320.00 | 25.88 | 34.90 | 41.80 | 0.00 | - | 5 | 6 | 63.22% |
| HUM240607C00325000 | 2024-05-15 1:12PM EDT | 325.00 | 22.42 | 29.80 | 37.00 | 0.00 | - | 25 | 40 | 58.53% |
| HUM240607C00330000 | 2024-05-13 11:36AM EDT | 330.00 | 13.80 | 25.80 | 29.70 | 0.00 | - | 5 | 14 | 41.83% |
| HUM240607C00335000 | 2024-05-22 2:11PM EDT | 335.00 | 23.25 | 22.80 | 24.30 | +0.13 | +0.56% | 3 | 50 | 34.64% |
| HUM240607C00340000 | 2024-05-21 12:02PM EDT | 340.00 | 19.08 | 18.50 | 19.80 | 0.00 | - | 3 | 39 | 31.69% |
| HUM240607C00345000 | 2024-05-22 2:51PM EDT | 345.00 | 15.91 | 14.50 | 18.50 | +1.57 | +10.95% | 11 | 31 | 40.30% |
| HUM240607C00350000 | 2024-05-21 1:09PM EDT | 350.00 | 10.81 | 10.90 | 11.70 | 0.00 | - | 8 | 25 | 27.00% |
| HUM240607C00355000 | 2024-05-22 3:00PM EDT | 355.00 | 9.27 | 7.90 | 8.60 | +1.98 | +27.16% | 2 | 17 | 26.16% |
| HUM240607C00360000 | 2024-05-22 10:38AM EDT | 360.00 | 5.20 | 5.50 | 7.10 | -0.50 | -8.77% | 24 | 70 | 29.05% |
| HUM240607C00365000 | 2024-05-22 2:31PM EDT | 365.00 | 3.90 | 3.80 | 4.20 | -0.10 | -2.50% | 1 | 10 | 25.49% |
| HUM240607C00370000 | 2024-05-21 11:52AM EDT | 370.00 | 2.50 | 2.65 | 2.95 | -0.25 | -9.09% | 2 | 8 | 26.07% |
| HUM240607C00375000 | 2024-05-22 2:37PM EDT | 375.00 | 1.80 | 1.85 | 2.10 | -0.20 | -10.00% | 2 | 11 | 26.93% |
| HUM240607C00380000 | 2024-05-21 2:13PM EDT | 380.00 | 1.25 | 1.35 | 1.55 | 0.00 | - | 4 | 6 | 28.13% |
| HUM240607C00385000 | 2024-05-21 11:52AM EDT | 385.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 29.98% |
| HUM240607C00390000 | 2024-05-09 2:49PM EDT | 390.00 | 0.72 | 0.80 | 1.05 | +0.11 | +18.03% | 1 | 0 | 31.98% |
| HUM240607C00395000 | 2024-05-15 11:29AM EDT | 395.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | - | 1 | 34.42% |
| HUM240607C00400000 | 2024-05-16 10:42AM EDT | 400.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 9 | 6 | 36.60% |
| HUM240607C00405000 | 2024-05-17 12:55PM EDT | 405.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 38.53% |
| HUM240607C00410000 | 2024-05-14 11:25AM EDT | 410.00 | 0.48 | 0.45 | 0.75 | 0.00 | - | 2 | 0 | 41.38% |
| HUM240607C00415000 | 2024-05-21 12:18PM EDT | 415.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 11 | 12 | 45.85% |
| HUM240607C00430000 | 2024-05-16 1:36PM EDT | 430.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | - | 1 | 55.73% |
| HUM240607C00435000 | 2024-05-20 10:14AM EDT | 435.00 | 0.95 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 56.27% |
| HUM240607C00440000 | 2024-05-16 1:36PM EDT | 440.00 | 0.35 | 0.05 | 2.80 | 0.00 | - | - | 1 | 65.00% |
| HUM240607C00445000 | 2024-05-16 1:36PM EDT | 445.00 | 0.35 | 0.05 | 2.60 | 0.00 | - | - | 1 | 66.60% |
| HUM240607C00450000 | 2024-05-16 1:37PM EDT | 450.00 | 0.35 | 0.05 | 1.30 | 0.00 | - | - | 1 | 60.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00200000 | 2024-05-08 10:29AM EDT | 200.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | - | 1 | 171.53% |
| HUM240607P00255000 | 2024-05-09 2:49PM EDT | 255.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 87.99% |
| HUM240607P00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 83.62% |
| HUM240607P00270000 | 2024-04-25 12:43PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.10% |
| HUM240607P00275000 | 2024-05-14 10:48AM EDT | 275.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 70.90% |
| HUM240607P00280000 | 2024-05-16 1:37PM EDT | 280.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 71.05% |
| HUM240607P00285000 | 2024-05-17 10:07AM EDT | 285.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 61.01% |
| HUM240607P00290000 | 2024-05-15 10:37AM EDT | 290.00 | 0.20 | 0.05 | 2.75 | 0.00 | - | 20 | 33 | 66.99% |
| HUM240607P00295000 | 2024-05-16 1:37PM EDT | 295.00 | 0.32 | 0.05 | 1.35 | 0.00 | - | 4 | 6 | 53.88% |
| HUM240607P00300000 | 2024-05-21 10:49AM EDT | 300.00 | 0.15 | 0.05 | 2.45 | 0.00 | - | 5 | 19 | 56.64% |
| HUM240607P00305000 | 2024-05-14 10:35AM EDT | 305.00 | 0.83 | 0.00 | 1.90 | 0.00 | - | 3 | 13 | 58.24% |
| HUM240607P00310000 | 2024-05-10 9:39AM EDT | 310.00 | 1.68 | 0.00 | 1.75 | 0.00 | - | 2 | 5 | 52.45% |
| HUM240607P00315000 | 2024-05-20 11:18AM EDT | 315.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 31 | 36.99% |
| HUM240607P00320000 | 2024-05-14 11:53AM EDT | 320.00 | 2.39 | 0.15 | 0.55 | 0.00 | - | 3 | 12 | 32.57% |
| HUM240607P00325000 | 2024-05-20 11:18AM EDT | 325.00 | 0.62 | 0.30 | 0.55 | 0.00 | - | 1 | 17 | 28.81% |
| HUM240607P00330000 | 2024-05-21 12:06PM EDT | 330.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 2 | 6 | 26.00% |
| HUM240607P00335000 | 2024-05-22 2:16PM EDT | 335.00 | 0.92 | 0.85 | 1.00 | -0.75 | -44.91% | 2 | 24 | 24.81% |
| HUM240607P00340000 | 2024-05-17 11:32AM EDT | 340.00 | 2.70 | 0.95 | 1.60 | 0.00 | - | 4 | 8 | 23.98% |
| HUM240607P00345000 | 2024-05-22 2:37PM EDT | 345.00 | 2.40 | 2.25 | 2.50 | -0.91 | -27.49% | 1 | 16 | 23.15% |
| HUM240607P00350000 | 2024-05-20 3:55PM EDT | 350.00 | 4.70 | 3.10 | 3.90 | 0.00 | - | 8 | 6 | 22.67% |
| HUM240607P00355000 | 2024-05-22 2:37PM EDT | 355.00 | 5.70 | 5.40 | 5.80 | -0.65 | -10.24% | 1 | 14 | 22.11% |
| HUM240607P00360000 | 2024-05-17 11:34AM EDT | 360.00 | 10.40 | 8.00 | 8.50 | 0.00 | - | 3 | 3 | 22.27% |
| HUM240607P00365000 | 2024-05-16 10:42AM EDT | 365.00 | 15.23 | 11.10 | 11.80 | 0.00 | - | - | 2 | 22.53% |
| HUM240607P00370000 | 2024-05-16 10:42AM EDT | 370.00 | 19.07 | 14.90 | 16.00 | 0.00 | - | - | 2 | 24.60% |
| HUM240607P00400000 | 2024-05-06 12:19PM EDT | 400.00 | 81.50 | 39.40 | 46.70 | 0.00 | - | - | 0 | 53.21% |
© 2024 Yahoo. All rights reserved.