Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 184.00 | 194.00 | 0.00 | - | 2 | 4 | 63.46% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 145.20 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 161.00 | 170.00 | 0.00 | - | 53 | 30 | 56.65% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 114.20 | 121.40 | 0.00 | - | 1 | 6 | 0.00% |
| HUM250321C00270000 | 2024-05-10 11:51AM EDT | 270.00 | 87.44 | 102.50 | 106.40 | 0.00 | - | 3 | 6 | 46.31% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 0.00% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 300.00 | 63.50 | 79.00 | 81.70 | 0.00 | - | 1 | 15 | 40.72% |
| HUM250321C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 71.00 | 70.70 | 74.60 | 0.00 | - | 1 | 13 | 39.66% |
| HUM250321C00320000 | 2024-05-21 10:31AM EDT | 320.00 | 65.10 | 65.30 | 67.30 | 0.00 | - | 1 | 14 | 38.23% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 25.32% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 340.00 | 52.50 | 51.10 | 54.40 | 0.00 | - | 2 | 19 | 36.19% |
| HUM250321C00350000 | 2024-05-21 10:14AM EDT | 350.00 | 47.30 | 47.10 | 48.70 | 0.00 | - | 1 | 58 | 35.44% |
| HUM250321C00360000 | 2024-05-20 2:04PM EDT | 360.00 | 42.07 | 41.80 | 43.20 | 0.00 | - | 1 | 32 | 34.59% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 370.00 | 21.70 | 36.80 | 38.40 | 0.00 | - | 34 | 49 | 34.04% |
| HUM250321C00380000 | 2024-05-16 12:09PM EDT | 380.00 | 32.80 | 32.10 | 33.40 | 0.00 | - | 17 | 74 | 33.08% |
| HUM250321C00390000 | 2024-05-20 12:23PM EDT | 390.00 | 28.00 | 27.80 | 29.20 | 0.00 | - | 1 | 9 | 32.48% |
| HUM250321C00400000 | 2024-05-17 10:17AM EDT | 400.00 | 24.54 | 24.20 | 25.30 | 0.00 | - | 1 | 3 | 31.85% |
| HUM250321C00410000 | 2024-05-16 3:25PM EDT | 410.00 | 21.45 | 20.80 | 21.90 | 0.00 | - | 2 | 30 | 31.36% |
| HUM250321C00420000 | 2024-05-14 3:23PM EDT | 420.00 | 15.10 | 17.70 | 19.00 | 0.00 | - | 5 | 95 | 31.02% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 15.10 | 16.30 | 0.00 | - | 42 | 45 | 30.61% |
| HUM250321C00440000 | 2024-05-21 10:51AM EDT | 440.00 | 13.10 | 12.90 | 13.90 | 0.00 | - | 1 | 6 | 30.21% |
| HUM250321C00450000 | 2024-05-16 10:59AM EDT | 450.00 | 11.90 | 11.00 | 12.00 | 0.00 | - | 4 | 13 | 30.04% |
| HUM250321C00460000 | 2024-05-16 11:50AM EDT | 460.00 | 10.20 | 9.30 | 10.10 | 0.00 | - | 2 | 12 | 29.64% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 29.44% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 6.60 | 7.40 | 0.00 | - | 1 | 9 | 29.37% |
| HUM250321C00490000 | 2024-05-22 2:16PM EDT | 490.00 | 5.91 | 5.60 | 6.50 | +1.16 | +24.42% | 8 | 5 | 29.50% |
| HUM250321C00500000 | 2024-05-22 2:17PM EDT | 500.00 | 5.10 | 2.40 | 10.00 | 0.00 | - | 2 | 25 | 35.09% |
| HUM250321C00510000 | 2024-05-16 11:44AM EDT | 510.00 | 4.30 | 4.00 | 4.80 | 0.00 | - | 1 | 5 | 29.41% |
| HUM250321C00520000 | 2024-05-22 2:47PM EDT | 520.00 | 3.80 | 3.30 | 8.20 | -0.20 | -5.00% | 6 | 116 | 35.37% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-15 3:36PM EDT | 155.00 | 1.15 | 0.40 | 4.60 | 0.00 | - | 2 | 65 | 55.93% |
| HUM250321P00160000 | 2024-05-21 3:41PM EDT | 160.00 | 1.15 | 0.50 | 3.50 | 0.00 | - | 2 | 4 | 51.66% |
| HUM250321P00165000 | 2024-05-21 3:41PM EDT | 165.00 | 1.26 | 0.55 | 5.90 | 0.00 | - | 2 | 9 | 55.13% |
| HUM250321P00170000 | 2024-05-21 2:09PM EDT | 170.00 | 1.75 | 0.60 | 6.20 | 0.00 | - | 4 | 14 | 53.91% |
| HUM250321P00175000 | 2024-05-16 1:52PM EDT | 175.00 | 3.38 | 0.65 | 4.50 | 0.00 | - | 2 | 20 | 55.65% |
| HUM250321P00180000 | 2024-05-16 3:09PM EDT | 180.00 | 1.75 | 0.95 | 4.90 | 0.00 | - | 4 | 4 | 54.94% |
| HUM250321P00185000 | 2024-05-21 2:08PM EDT | 185.00 | 2.00 | 0.75 | 5.90 | 0.00 | - | 2 | 5 | 55.73% |
| HUM250321P00190000 | 2024-05-22 1:45PM EDT | 190.00 | 4.40 | 0.45 | 4.40 | +3.70 | +528.57% | 2 | 7 | 49.89% |
| HUM250321P00195000 | 2024-05-21 1:49PM EDT | 195.00 | 2.14 | 0.10 | 8.20 | 0.00 | - | 2 | 5 | 57.19% |
| HUM250321P00200000 | 2024-05-16 1:26PM EDT | 200.00 | 2.32 | 0.05 | 8.40 | 0.00 | - | 2 | 54 | 55.68% |
| HUM250321P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 4.30 | 0.70 | 5.30 | 0.00 | - | 1 | 2 | 45.41% |
| HUM250321P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 4.80 | 2.20 | 5.60 | 0.00 | - | - | 1 | 42.84% |
| HUM250321P00230000 | 2024-05-13 10:05AM EDT | 230.00 | 4.75 | 2.95 | 3.90 | 0.00 | - | 2 | 100 | 35.97% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 3.60 | 4.20 | 0.00 | - | 2 | 89 | 33.82% |
| HUM250321P00250000 | 2024-05-17 12:09PM EDT | 250.00 | 5.00 | 4.50 | 5.00 | 0.00 | - | 2 | 28 | 32.64% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 7.10 | 14.80 | 0.00 | - | 2 | 9 | 44.00% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 6.80 | 7.50 | 0.00 | - | 1 | 34 | 31.06% |
| HUM250321P00280000 | 2024-05-16 1:24PM EDT | 280.00 | 9.90 | 8.10 | 9.00 | 0.00 | - | 1 | 66 | 30.18% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 10.00 | 10.90 | 0.00 | - | 1 | 2 | 29.50% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 300.00 | 13.60 | 12.10 | 13.20 | 0.00 | - | 10 | 120 | 28.93% |
| HUM250321P00310000 | 2024-05-16 1:24PM EDT | 310.00 | 16.10 | 14.60 | 15.50 | 0.00 | - | 1 | 18 | 28.04% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 17.50 | 18.40 | 0.00 | - | 1 | 26 | 27.41% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 330.00 | 21.45 | 20.60 | 21.50 | 0.00 | - | 2 | 51 | 26.63% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 340.00 | 35.35 | 24.20 | 25.20 | 0.00 | - | 1 | 31 | 26.01% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 28.10 | 29.30 | 0.00 | - | 2 | 150 | 25.37% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 32.50 | 33.70 | 0.00 | - | 2 | 7 | 24.61% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 37.50 | 39.00 | 0.00 | - | 2 | 35 | 24.19% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 42.50 | 44.20 | 0.00 | - | 5 | 34 | 23.31% |
| HUM250321P00390000 | 2024-05-22 2:27PM EDT | 390.00 | 49.80 | 48.30 | 50.40 | -34.20 | -40.71% | 5 | 32 | 22.82% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 54.60 | 57.40 | 0.00 | - | - | 18 | 22.62% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 61.20 | 63.90 | 0.00 | - | 2 | 0 | 21.57% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 68.20 | 72.00 | 0.00 | - | 2 | 2 | 21.60% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 51.32% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 50.88% |
| HUM250321P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 106.00 | 99.20 | 107.10 | 0.00 | - | - | 1 | 21.71% |
© 2024 Yahoo. All rights reserved.