Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614C00320000 | 2024-05-02 2:51PM EDT | 320.00 | 13.00 | 35.00 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| HUM240614C00330000 | 2024-05-13 3:02PM EDT | 330.00 | 18.70 | 32.00 | 39.20 | 0.00 | - | 2 | 1 | 70.24% |
| HUM240614C00335000 | 2024-05-21 12:45PM EDT | 335.00 | 23.90 | 27.40 | 31.80 | 0.00 | - | 1 | 10 | 49.28% |
| HUM240614C00337500 | 2024-05-31 12:28PM EDT | 337.50 | 16.97 | 24.80 | 30.80 | 0.00 | - | 3 | 4 | 55.33% |
| HUM240614C00340000 | 2024-06-03 2:56PM EDT | 340.00 | 25.50 | 23.30 | 29.40 | +17.07 | +202.49% | 1 | 13 | 57.96% |
| HUM240614C00345000 | 2024-06-03 3:25PM EDT | 345.00 | 21.78 | 18.50 | 23.80 | +6.81 | +45.49% | 3 | 15 | 48.06% |
| HUM240614C00347500 | 2024-05-29 11:31AM EDT | 347.50 | 5.00 | 16.80 | 21.00 | 0.00 | - | - | 1 | 43.14% |
| HUM240614C00350000 | 2024-05-30 10:57AM EDT | 350.00 | 14.31 | 15.80 | 17.50 | +6.41 | +81.14% | 1 | 40 | 34.78% |
| HUM240614C00352500 | 2024-05-31 3:12PM EDT | 352.50 | 8.66 | 14.60 | 15.50 | 0.00 | - | 1 | 3 | 33.78% |
| HUM240614C00355000 | 2024-06-03 3:14PM EDT | 355.00 | 13.66 | 12.80 | 13.60 | +6.16 | +82.13% | 5 | 9 | 32.89% |
| HUM240614C00357500 | 2024-05-31 2:40PM EDT | 357.50 | 6.30 | 11.20 | 13.90 | 0.00 | - | 1 | 4 | 40.83% |
| HUM240614C00360000 | 2024-06-03 3:09PM EDT | 360.00 | 10.11 | 8.60 | 10.20 | +4.91 | +94.42% | 4 | 14 | 31.60% |
| HUM240614C00362500 | 2024-06-03 11:12AM EDT | 362.50 | 7.10 | 8.30 | 8.70 | +3.38 | +90.86% | 4 | 1 | 31.08% |
| HUM240614C00365000 | 2024-06-03 3:03PM EDT | 365.00 | 7.40 | 7.10 | 7.40 | +4.20 | +131.25% | 82 | 15 | 30.87% |
| HUM240614C00367500 | 2024-06-03 3:16PM EDT | 367.50 | 6.50 | 5.90 | 6.30 | +3.75 | +136.36% | 20 | 1 | 30.95% |
| HUM240614C00370000 | 2024-06-03 3:26PM EDT | 370.00 | 5.50 | 4.90 | 5.30 | +3.00 | +120.00% | 122 | 40 | 30.93% |
| HUM240614C00375000 | 2024-06-03 3:16PM EDT | 375.00 | 3.65 | 3.50 | 3.80 | +1.26 | +52.72% | 35 | 44 | 31.56% |
| HUM240614C00380000 | 2024-06-03 3:54PM EDT | 380.00 | 2.55 | 2.45 | 2.70 | +1.45 | +131.82% | 43 | 16 | 32.29% |
| HUM240614C00385000 | 2024-06-03 3:46PM EDT | 385.00 | 2.00 | 1.75 | 2.05 | +0.93 | +86.92% | 5 | 50 | 33.96% |
| HUM240614C00390000 | 2024-06-03 12:53PM EDT | 390.00 | 1.25 | 1.25 | 1.45 | -0.20 | -13.79% | 2 | 5 | 34.71% |
| HUM240614C00400000 | 2024-06-03 1:01PM EDT | 400.00 | 0.80 | 0.75 | 0.90 | +0.07 | +9.59% | 10 | 43 | 38.21% |
| HUM240614C00405000 | 2024-06-03 9:35AM EDT | 405.00 | 0.65 | 0.60 | 0.80 | -0.05 | -7.14% | 8 | 1 | 40.82% |
| HUM240614C00410000 | 2024-05-15 3:35PM EDT | 410.00 | 1.68 | 0.50 | 0.70 | +1.03 | +158.46% | 3 | 1 | 43.12% |
| HUM240614C00415000 | 2024-05-28 11:43AM EDT | 415.00 | 0.25 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 46.51% |
| HUM240614C00420000 | 2024-06-03 3:17PM EDT | 420.00 | 0.50 | 0.20 | 0.65 | -0.30 | -37.50% | 1 | 1 | 49.07% |
| HUM240614C00430000 | 2024-05-16 1:35PM EDT | 430.00 | 0.67 | 0.15 | 0.40 | 0.00 | - | - | 2 | 50.73% |
| HUM240614C00480000 | 2024-06-03 3:27PM EDT | 480.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 117 | 83 | 69.92% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614P00245000 | 2024-05-30 3:02PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 85.16% |
| HUM240614P00250000 | 2024-06-03 10:27AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 433 | 75.78% |
| HUM240614P00270000 | 2024-05-13 12:43PM EDT | 270.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 116.65% |
| HUM240614P00275000 | 2024-05-29 3:18PM EDT | 275.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 4 | 22 | 104.49% |
| HUM240614P00280000 | 2024-05-09 1:39PM EDT | 280.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 77.15% |
| HUM240614P00285000 | 2024-05-13 12:32PM EDT | 285.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 55.08% |
| HUM240614P00290000 | 2024-05-09 2:22PM EDT | 290.00 | 1.15 | 0.05 | 0.25 | 0.00 | - | 4 | 4 | 58.89% |
| HUM240614P00295000 | 2024-05-07 2:28PM EDT | 295.00 | 1.99 | 0.05 | 2.45 | 0.00 | - | - | 2 | 79.59% |
| HUM240614P00300000 | 2024-05-14 3:39PM EDT | 300.00 | 0.67 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 75.46% |
| HUM240614P00305000 | 2024-05-21 2:51PM EDT | 305.00 | 0.36 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 68.73% |
| HUM240614P00310000 | 2024-05-30 3:13PM EDT | 310.00 | 0.39 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 51.47% |
| HUM240614P00315000 | 2024-05-17 9:48AM EDT | 315.00 | 0.84 | 0.05 | 1.85 | 0.00 | - | 2 | 2 | 55.62% |
| HUM240614P00320000 | 2024-05-30 3:13PM EDT | 320.00 | 1.05 | 0.10 | 0.65 | 0.00 | - | 1 | 13 | 46.73% |
| HUM240614P00325000 | 2024-06-03 1:54PM EDT | 325.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 20 | 37 | 36.23% |
| HUM240614P00330000 | 2024-06-03 3:13PM EDT | 330.00 | 0.47 | 0.30 | 0.45 | -0.81 | -63.28% | 11 | 26 | 34.79% |
| HUM240614P00332500 | 2024-06-03 10:27AM EDT | 332.50 | 0.65 | 0.35 | 0.50 | -1.27 | -66.15% | 4 | 2 | 33.37% |
| HUM240614P00335000 | 2024-06-03 10:45AM EDT | 335.00 | 0.82 | 0.50 | 0.60 | -1.80 | -68.70% | 1 | 35 | 32.47% |
| HUM240614P00337500 | 2024-06-03 3:34PM EDT | 337.50 | 0.65 | 0.60 | 0.70 | -1.22 | -65.24% | 4 | 6 | 31.35% |
| HUM240614P00340000 | 2024-06-03 3:34PM EDT | 340.00 | 0.81 | 0.70 | 0.85 | -1.31 | -61.79% | 26 | 37 | 30.49% |
| HUM240614P00342500 | 2024-05-30 12:05PM EDT | 342.50 | 3.75 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 30.20% |
| HUM240614P00345000 | 2024-06-03 3:57PM EDT | 345.00 | 1.35 | 1.15 | 1.35 | -2.07 | -60.53% | 60 | 171 | 29.48% |
| HUM240614P00350000 | 2024-06-03 11:21AM EDT | 350.00 | 2.80 | 2.00 | 2.20 | -2.93 | -51.13% | 3 | 11 | 29.00% |
| HUM240614P00352500 | 2024-05-31 2:04PM EDT | 352.50 | 7.20 | 2.55 | 2.75 | 0.00 | - | 2 | 2 | 28.71% |
| HUM240614P00355000 | 2024-06-03 11:39AM EDT | 355.00 | 4.06 | 3.10 | 3.40 | -6.94 | -63.09% | 6 | 13 | 28.38% |
| HUM240614P00360000 | 2024-06-03 3:57PM EDT | 360.00 | 4.90 | 4.80 | 5.20 | -7.10 | -59.17% | 1 | 4 | 28.33% |
© 2024 Yahoo. All rights reserved.