Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-18 3:23PM EDT | 265.00 | 86.15 | 87.80 | 94.30 | 0.00 | - | 1 | 0 | 57.64% |
| HUM240719C00310000 | 2024-06-17 2:51PM EDT | 310.00 | 46.30 | 43.60 | 49.60 | 0.00 | - | 10 | 11 | 51.86% |
| HUM240719C00325000 | 2024-06-10 12:09PM EDT | 325.00 | 24.00 | 30.90 | 33.80 | 0.00 | - | - | 25 | 36.30% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 26.20 | 29.00 | 0.00 | - | 3 | 5 | 33.03% |
| HUM240719C00335000 | 2024-06-21 12:31PM EDT | 335.00 | 22.88 | 22.70 | 24.30 | +3.88 | +20.42% | 6 | 19 | 29.93% |
| HUM240719C00340000 | 2024-06-18 3:13PM EDT | 340.00 | 15.10 | 18.90 | 20.70 | 0.00 | - | 14 | 18 | 30.00% |
| HUM240719C00345000 | 2024-06-21 11:26AM EDT | 345.00 | 15.60 | 14.20 | 16.50 | -0.40 | -2.50% | 2 | 50 | 27.46% |
| HUM240719C00350000 | 2024-06-21 12:58PM EDT | 350.00 | 12.95 | 12.40 | 13.20 | -0.60 | -4.43% | 1 | 48 | 26.72% |
| HUM240719C00355000 | 2024-06-21 3:58PM EDT | 355.00 | 10.10 | 9.70 | 10.30 | -1.90 | -15.83% | 4 | 456 | 26.10% |
| HUM240719C00360000 | 2024-06-21 2:55PM EDT | 360.00 | 8.10 | 7.50 | 8.00 | -0.16 | -1.94% | 107 | 253 | 26.02% |
| HUM240719C00365000 | 2024-06-21 3:43PM EDT | 365.00 | 6.10 | 5.60 | 6.10 | -0.24 | -3.79% | 39 | 122 | 25.99% |
| HUM240719C00370000 | 2024-06-21 2:49PM EDT | 370.00 | 4.80 | 4.20 | 7.20 | -0.70 | -12.73% | 18 | 791 | 33.58% |
| HUM240719C00375000 | 2024-06-21 10:59AM EDT | 375.00 | 3.67 | 2.95 | 3.40 | -0.63 | -14.65% | 3 | 43 | 26.16% |
| HUM240719C00380000 | 2024-06-21 3:05PM EDT | 380.00 | 2.75 | 2.10 | 2.55 | -0.45 | -14.06% | 517 | 292 | 26.54% |
| HUM240719C00385000 | 2024-06-21 3:45PM EDT | 385.00 | 1.90 | 1.55 | 1.95 | -0.58 | -23.39% | 6 | 53 | 27.16% |
| HUM240719C00390000 | 2024-06-21 3:16PM EDT | 390.00 | 1.40 | 0.95 | 2.10 | -0.40 | -22.22% | 9 | 31 | 30.74% |
| HUM240719C00395000 | 2024-06-21 11:40AM EDT | 395.00 | 1.16 | 0.70 | 1.30 | -0.42 | -26.58% | 2 | 35 | 29.33% |
| HUM240719C00400000 | 2024-06-21 3:56PM EDT | 400.00 | 0.95 | 0.85 | 0.95 | -0.32 | -25.20% | 15 | 63 | 29.52% |
| HUM240719C00405000 | 2024-06-20 9:52AM EDT | 405.00 | 0.85 | 0.30 | 0.85 | 0.00 | - | 7 | 30 | 31.07% |
| HUM240719C00410000 | 2024-06-20 3:30PM EDT | 410.00 | 0.80 | 0.05 | 1.85 | 0.00 | - | 3 | 7 | 40.04% |
| HUM240719C00415000 | 2024-06-10 10:14AM EDT | 415.00 | 0.87 | 0.50 | 1.15 | 0.00 | - | 1 | 12 | 37.87% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | 7 | 8 | 36.65% |
| HUM240719C00425000 | 2024-06-21 2:51PM EDT | 425.00 | 0.43 | 0.20 | 0.65 | -0.21 | -32.81% | 1 | 4 | 37.62% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 8 | 9 | 41.16% |
| HUM240719C00435000 | 2024-06-20 12:48PM EDT | 435.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 5 | 6 | 45.07% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 6 | 24 | 46.92% |
| HUM240719C00450000 | 2024-06-20 12:19PM EDT | 450.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | 6 | 7 | 48.78% |
| HUM240719C00460000 | 2024-06-03 3:09PM EDT | 460.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.76% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 56.86% |
| HUM240719C00480000 | 2024-06-10 10:55AM EDT | 480.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 58.52% |
| HUM240719C00485000 | 2024-06-11 9:52AM EDT | 485.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 54.47% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 61.74% |
| HUM240719C00495000 | 2024-06-20 3:58PM EDT | 495.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 63.65% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 57.18% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | - | 1 | 66.38% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 67.87% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 1 | 69.36% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | - | 1 | 70.83% |
| HUM240719C00530000 | 2024-06-21 10:25AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 194 | 29 | 52.73% |
| HUM240719C00535000 | 2024-06-21 10:24AM EDT | 535.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 8 | 9 | 50.39% |
| HUM240719C00540000 | 2024-06-21 10:24AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 95 | 145 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00205000 | 2024-06-21 3:08PM EDT | 205.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 25 | 0 | 92.82% |
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 0 | 92.33% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 0 | 88.53% |
| HUM240719P00230000 | 2024-06-17 2:37PM EDT | 230.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 84.81% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 72.71% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 77.59% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 74.07% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 55.52% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.21% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 63.87% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | - | 1 | 54.20% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.05% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.15 | 0.60 | 0.00 | - | 2 | 2 | 42.73% |
| HUM240719P00295000 | 2024-06-17 3:42PM EDT | 295.00 | 0.40 | 0.15 | 1.05 | 0.00 | - | 10 | 102 | 44.56% |
| HUM240719P00300000 | 2024-06-21 12:45PM EDT | 300.00 | 0.52 | 0.20 | 0.90 | -0.18 | -25.71% | 12 | 24 | 39.94% |
| HUM240719P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 0.58 | 0.25 | 1.25 | 0.00 | - | 6 | 15 | 39.70% |
| HUM240719P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 0.92 | 0.25 | 4.40 | 0.00 | - | 6 | 35 | 53.10% |
| HUM240719P00315000 | 2024-06-11 9:41AM EDT | 315.00 | 1.52 | 0.60 | 0.75 | 0.00 | - | 1 | 42 | 29.30% |
| HUM240719P00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.97 | 0.30 | 1.10 | -0.36 | -27.07% | 10 | 71 | 28.82% |
| HUM240719P00325000 | 2024-06-21 2:13PM EDT | 325.00 | 1.22 | 1.20 | 1.95 | -0.93 | -43.26% | 1 | 65 | 30.21% |
| HUM240719P00330000 | 2024-06-21 3:23PM EDT | 330.00 | 1.90 | 1.70 | 2.10 | -0.50 | -20.83% | 2 | 223 | 27.25% |
| HUM240719P00335000 | 2024-06-21 11:49AM EDT | 335.00 | 2.75 | 2.40 | 2.80 | +0.25 | +10.00% | 1 | 73 | 26.25% |
| HUM240719P00340000 | 2024-06-21 2:13PM EDT | 340.00 | 3.32 | 3.40 | 3.90 | -0.09 | -2.64% | 3 | 169 | 25.84% |
| HUM240719P00345000 | 2024-06-21 3:21PM EDT | 345.00 | 5.20 | 4.20 | 5.60 | -0.40 | -7.14% | 3 | 94 | 26.26% |
| HUM240719P00350000 | 2024-06-21 10:01AM EDT | 350.00 | 5.70 | 6.60 | 7.10 | -2.50 | -30.49% | 2 | 296 | 25.07% |
| HUM240719P00355000 | 2024-06-21 2:55PM EDT | 355.00 | 8.75 | 8.80 | 9.40 | -1.35 | -13.37% | 23 | 150 | 25.01% |
| HUM240719P00360000 | 2024-06-20 11:28AM EDT | 360.00 | 12.78 | 11.40 | 12.10 | 0.00 | - | 1 | 190 | 24.93% |
| HUM240719P00365000 | 2024-06-21 3:14PM EDT | 365.00 | 14.80 | 14.60 | 15.30 | +3.95 | +36.41% | 4 | 63 | 25.12% |
| HUM240719P00370000 | 2024-06-21 3:25PM EDT | 370.00 | 18.80 | 17.80 | 19.30 | -0.40 | -2.08% | 1 | 5 | 26.64% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 21.30 | 25.10 | 0.00 | - | 1 | 2 | 33.06% |
© 2024 Yahoo. All rights reserved.