Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 194.00 | 202.70 | 0.00 | - | - | 2 | 46.97% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 52.91% |
| HUM250117C00200000 | 2024-05-22 10:11AM EDT | 200.00 | 162.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 141.00 | 149.70 | 0.00 | - | 1 | 4 | 57.06% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 122.50 | 129.40 | 0.00 | - | 1 | 1 | 36.83% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 92.20 | 96.50 | 0.00 | - | 17 | 23 | 0.00% |
| HUM250117C00250000 | 2024-06-03 9:33AM EDT | 250.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 0.00% |
| HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 87.00 | 92.10 | 0.00 | - | 20 | 30 | 32.05% |
| HUM250117C00280000 | 2024-06-18 3:15PM EDT | 280.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-06-18 12:56PM EDT | 300.00 | 72.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250117C00310000 | 2024-05-23 10:27AM EDT | 310.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00320000 | 2024-06-17 2:07PM EDT | 320.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00330000 | 2024-06-13 3:01PM EDT | 330.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00340000 | 2024-06-20 3:24PM EDT | 340.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM250117C00350000 | 2024-06-18 3:15PM EDT | 350.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00360000 | 2024-06-20 1:46PM EDT | 360.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HUM250117C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM250117C00380000 | 2024-06-13 12:25PM EDT | 380.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HUM250117C00390000 | 2024-05-29 3:48PM EDT | 390.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250117C00400000 | 2024-06-20 10:34AM EDT | 400.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HUM250117C00410000 | 2024-06-20 2:20PM EDT | 410.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM250117C00420000 | 2024-06-20 3:16PM EDT | 420.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUM250117C00430000 | 2024-06-18 10:21AM EDT | 430.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00440000 | 2024-06-07 2:34PM EDT | 440.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HUM250117C00450000 | 2024-06-18 1:50PM EDT | 450.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM250117C00460000 | 2024-06-18 3:15PM EDT | 460.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00470000 | 2024-06-10 10:58AM EDT | 470.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00480000 | 2024-06-17 3:47PM EDT | 480.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250117C00490000 | 2024-06-11 9:58AM EDT | 490.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00500000 | 2024-06-18 2:11PM EDT | 500.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HUM250117C00510000 | 2024-06-12 12:52PM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00520000 | 2024-06-12 3:58PM EDT | 520.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00530000 | 2024-06-20 12:26PM EDT | 530.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00540000 | 2024-06-20 12:26PM EDT | 540.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00550000 | 2024-06-03 10:52AM EDT | 550.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117C00560000 | 2024-05-23 10:49AM EDT | 560.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| HUM250117C00570000 | 2024-05-17 10:14AM EDT | 570.00 | 1.30 | 0.55 | 1.95 | 0.00 | - | 1 | 50 | 35.13% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 35.79% |
| HUM250117C00590000 | 2024-06-20 12:26PM EDT | 590.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM250117C00600000 | 2024-06-20 9:56AM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117C00610000 | 2024-06-14 1:33PM EDT | 610.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00620000 | 2024-06-20 12:27PM EDT | 620.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00630000 | 2024-06-12 2:24PM EDT | 630.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM250117C00640000 | 2024-06-14 3:31PM EDT | 640.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00660000 | 2024-06-14 3:32PM EDT | 660.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00680000 | 2024-06-12 2:57PM EDT | 680.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250117C00700000 | 2024-06-05 1:47PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250117C00720000 | 2024-06-20 9:41AM EDT | 720.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00740000 | 2024-06-17 11:38AM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM250117C00760000 | 2024-06-18 1:16PM EDT | 760.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM250117C00780000 | 2024-06-20 9:41AM EDT | 780.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117C00800000 | 2024-06-05 1:11PM EDT | 800.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117C00820000 | 2024-05-28 9:53AM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117C00840000 | 2024-06-03 1:06PM EDT | 840.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-06-17 12:45PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM250117P00160000 | 2024-06-13 3:23PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUM250117P00165000 | 2024-06-17 2:37PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117P00170000 | 2024-06-10 11:03AM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM250117P00175000 | 2024-06-20 2:40PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117P00180000 | 2024-06-20 12:27PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM250117P00185000 | 2024-06-10 11:00AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117P00190000 | 2024-06-05 2:02PM EDT | 190.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.40 | 1.50 | 0.00 | - | 2 | 5 | 45.76% |
| HUM250117P00200000 | 2024-06-07 9:51AM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117P00210000 | 2024-06-13 3:18PM EDT | 210.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117P00220000 | 2024-06-20 12:00PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117P00240000 | 2024-06-13 10:23AM EDT | 240.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117P00250000 | 2024-06-18 3:18PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HUM250117P00260000 | 2024-06-18 3:16PM EDT | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM250117P00270000 | 2024-06-18 10:46AM EDT | 270.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117P00280000 | 2024-06-20 3:59PM EDT | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HUM250117P00290000 | 2024-06-18 11:08AM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117P00300000 | 2024-06-13 3:01PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117P00310000 | 2024-06-13 2:51PM EDT | 310.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM250117P00320000 | 2024-06-11 10:10AM EDT | 320.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250117P00330000 | 2024-06-11 10:15AM EDT | 330.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250117P00340000 | 2024-06-13 3:16PM EDT | 340.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM250117P00350000 | 2024-06-18 3:20PM EDT | 350.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| HUM250117P00360000 | 2024-06-04 10:30AM EDT | 360.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250117P00370000 | 2024-06-11 11:24AM EDT | 370.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00380000 | 2024-06-07 12:51PM EDT | 380.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM250117P00390000 | 2024-06-07 12:36PM EDT | 390.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 47.90 | 53.90 | 0.00 | - | 2 | 600 | 24.04% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 66.00 | 70.10 | 0.00 | - | 310 | 234 | 32.97% |
| HUM250117P00420000 | 2024-06-10 11:45AM EDT | 420.00 | 76.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM250117P00430000 | 2024-06-03 12:49PM EDT | 430.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 78.90 | 87.10 | 0.00 | - | 15 | 38 | 23.94% |
| HUM250117P00450000 | 2024-05-24 2:24PM EDT | 450.00 | 100.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HUM250117P00460000 | 2024-05-31 3:00PM EDT | 460.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HUM250117P00470000 | 2024-05-30 3:20PM EDT | 470.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| HUM250117P00480000 | 2024-05-30 2:51PM EDT | 480.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM250117P00490000 | 2024-05-30 2:51PM EDT | 490.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM250117P00500000 | 2024-06-13 2:52PM EDT | 500.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HUM250117P00510000 | 2024-06-13 2:30PM EDT | 510.00 | 157.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 157.60 | 166.40 | 0.00 | - | 10 | 3 | 34.47% |
| HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 167.60 | 176.40 | 0.00 | - | 1 | 1 | 35.72% |
| HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 177.60 | 186.40 | 0.00 | - | 1 | 0 | 36.94% |
| HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 187.60 | 196.40 | 0.00 | - | 8 | 2 | 38.12% |
| HUM250117P00560000 | 2024-06-06 2:35PM EDT | 560.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 220.30 | 228.90 | 0.00 | - | 5 | 0 | 54.56% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.