Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115C00230000 | 2024-04-09 1:18PM EDT | 230.00 | 97.90 | 110.80 | 115.60 | 0.00 | - | - | 1 | 0.00% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 250.00 | 79.00 | 104.10 | 107.20 | 0.00 | - | 1 | 0 | 26.64% |
| HUM241115C00255000 | 2024-04-15 1:20PM EDT | 255.00 | 75.06 | 99.50 | 102.90 | 0.00 | - | 1 | 0 | 29.32% |
| HUM241115C00260000 | 2024-05-13 9:39AM EDT | 260.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00280000 | 2024-05-09 1:00PM EDT | 280.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 300.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00305000 | 2024-05-03 10:43AM EDT | 305.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 310.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM241115C00315000 | 2024-05-16 11:49AM EDT | 315.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HUM241115C00320000 | 2024-05-14 2:06PM EDT | 320.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM241115C00325000 | 2024-05-21 3:51PM EDT | 325.00 | 51.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00330000 | 2024-05-21 12:59PM EDT | 330.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00335000 | 2024-05-16 9:33AM EDT | 335.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00340000 | 2024-05-21 12:59PM EDT | 340.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00345000 | 2024-05-16 10:28AM EDT | 345.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM241115C00350000 | 2024-05-17 10:39AM EDT | 350.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM241115C00355000 | 2024-05-15 3:53PM EDT | 355.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00360000 | 2024-05-22 1:28PM EDT | 360.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| HUM241115C00365000 | 2024-05-20 11:31AM EDT | 365.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUM241115C00370000 | 2024-05-21 2:43PM EDT | 370.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| HUM241115C00375000 | 2024-05-22 1:43PM EDT | 375.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM241115C00380000 | 2024-05-17 11:22AM EDT | 380.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HUM241115C00385000 | 2024-05-17 11:41AM EDT | 385.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM241115C00390000 | 2024-05-17 9:44AM EDT | 390.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HUM241115C00395000 | 2024-05-17 10:15AM EDT | 395.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HUM241115C00400000 | 2024-05-22 2:12PM EDT | 400.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUM241115C00405000 | 2024-05-21 12:34PM EDT | 405.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUM241115C00410000 | 2024-05-22 9:40AM EDT | 410.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM241115C00415000 | 2024-05-01 12:33PM EDT | 415.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM241115C00420000 | 2024-05-22 3:38PM EDT | 420.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115C00425000 | 2024-05-20 11:07AM EDT | 425.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115C00430000 | 2024-05-16 3:48PM EDT | 430.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HUM241115C00435000 | 2024-05-09 12:53PM EDT | 435.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115C00440000 | 2024-04-15 2:04PM EDT | 440.00 | 3.50 | 5.70 | 6.30 | 0.00 | - | - | 1 | 29.24% |
| HUM241115C00450000 | 2024-05-16 3:05PM EDT | 450.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM241115C00460000 | 2024-05-17 12:57PM EDT | 460.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115C00470000 | 2024-05-10 1:07PM EDT | 470.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUM241115C00480000 | 2024-04-23 11:40AM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM241115C00490000 | 2024-05-01 3:51PM EDT | 490.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HUM241115C00500000 | 2024-05-16 9:31AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM241115C00520000 | 2024-05-17 11:54AM EDT | 520.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115P00155000 | 2024-04-30 9:40AM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HUM241115P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM241115P00165000 | 2024-04-30 9:38AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HUM241115P00170000 | 2024-05-22 9:30AM EDT | 170.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HUM241115P00175000 | 2024-05-21 2:11PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM241115P00180000 | 2024-05-17 1:18PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| HUM241115P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM241115P00195000 | 2024-05-22 9:30AM EDT | 195.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM241115P00200000 | 2024-05-22 9:30AM EDT | 200.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM241115P00210000 | 2024-04-24 11:36AM EDT | 210.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUM241115P00220000 | 2024-05-17 10:11AM EDT | 220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM241115P00230000 | 2024-05-17 9:46AM EDT | 230.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM241115P00240000 | 2024-04-19 2:30PM EDT | 240.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 12.50% |
| HUM241115P00245000 | 2024-05-09 3:16PM EDT | 245.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM241115P00250000 | 2024-05-16 10:15AM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM241115P00255000 | 2024-04-25 10:46AM EDT | 255.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM241115P00260000 | 2024-05-10 1:22PM EDT | 260.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM241115P00265000 | 2024-05-10 1:22PM EDT | 265.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00270000 | 2024-05-22 2:54PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM241115P00275000 | 2024-05-09 2:45PM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM241115P00280000 | 2024-05-21 11:15AM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00285000 | 2024-05-14 12:13PM EDT | 285.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00290000 | 2024-05-21 3:48PM EDT | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00295000 | 2024-05-15 10:54AM EDT | 295.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00300000 | 2024-05-22 3:36PM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HUM241115P00305000 | 2024-05-20 9:54AM EDT | 305.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM241115P00310000 | 2024-05-22 1:58PM EDT | 310.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM241115P00315000 | 2024-05-14 11:58AM EDT | 315.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| HUM241115P00320000 | 2024-05-22 1:58PM EDT | 320.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM241115P00325000 | 2024-05-21 1:53PM EDT | 325.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HUM241115P00330000 | 2024-05-14 1:23PM EDT | 330.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM241115P00335000 | 2024-05-16 1:16PM EDT | 335.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 340.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM241115P00345000 | 2024-05-20 10:02AM EDT | 345.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUM241115P00350000 | 2024-05-21 1:06PM EDT | 350.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HUM241115P00355000 | 2024-05-17 11:35AM EDT | 355.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| HUM241115P00360000 | 2024-03-19 2:13PM EDT | 360.00 | 36.50 | 44.60 | 48.80 | 0.00 | - | 3 | 3 | 47.53% |
| HUM241115P00365000 | 2024-05-17 10:48AM EDT | 365.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 370.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM241115P00375000 | 2024-04-19 1:44PM EDT | 375.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HUM241115P00380000 | 2024-03-18 2:33PM EDT | 380.00 | 49.10 | 60.00 | 64.90 | 0.00 | - | 3 | 3 | 51.49% |
| HUM241115P00385000 | 2024-04-04 10:08AM EDT | 385.00 | 77.27 | 66.30 | 71.30 | 0.00 | - | 5 | 8 | 52.16% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 390.00 | 88.42 | 68.60 | 73.00 | 0.00 | - | 10 | 14 | 50.85% |
| HUM241115P00395000 | 2024-04-01 1:24PM EDT | 395.00 | 54.95 | 74.90 | 78.20 | 0.00 | - | - | 1 | 53.27% |
| HUM241115P00400000 | 2024-04-29 12:18PM EDT | 400.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM241115P00415000 | 2024-04-30 9:45AM EDT | 415.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 420.00 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 55.95% |
| HUM241115P00425000 | 2024-04-15 2:35PM EDT | 425.00 | 110.29 | 77.30 | 81.60 | 0.00 | - | - | 0 | 35.20% |
| HUM241115P00430000 | 2024-04-11 9:48AM EDT | 430.00 | 109.81 | 90.00 | 98.90 | 0.00 | - | - | 0 | 50.32% |
| HUM241115P00435000 | 2024-04-09 10:58AM EDT | 435.00 | 117.52 | 96.20 | 105.00 | 0.00 | - | - | 0 | 52.77% |
| HUM241115P00440000 | 2024-04-12 10:20AM EDT | 440.00 | 125.20 | 99.20 | 109.00 | 0.00 | - | 1 | 0 | 52.94% |
| HUM241115P00445000 | 2024-04-16 10:02AM EDT | 445.00 | 124.00 | 91.80 | 99.30 | 0.00 | - | 1 | 0 | 36.84% |
| HUM241115P00450000 | 2024-04-03 2:33PM EDT | 450.00 | 140.35 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 66.56% |
| HUM241115P00460000 | 2024-04-12 10:22AM EDT | 460.00 | 145.30 | 119.10 | 129.00 | 0.00 | - | 1 | 0 | 52.02% |
© 2024 Yahoo. All rights reserved.