Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 39.37% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 164.00 | 173.00 | 0.00 | - | 1 | 3 | 54.65% |
| HUM250620C00210000 | 2024-04-24 11:23AM EDT | 210.00 | 117.22 | 156.30 | 163.00 | 0.00 | - | 26 | 27 | 52.78% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 149.00 | 154.20 | 0.00 | - | 27 | 32 | 51.94% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 23.44% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 107.20 | 111.50 | 0.00 | - | 4 | 4 | 45.54% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 9.22% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 300.00 | 60.50 | 85.20 | 90.80 | 0.00 | - | 1 | 29 | 43.20% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 77.80 | 83.60 | 0.00 | - | 5 | 7 | 41.87% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 71.50 | 74.60 | 0.00 | - | 1 | 7 | 39.05% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 330.00 | 53.00 | 63.60 | 68.10 | 0.00 | - | 1 | 41 | 38.03% |
| HUM250620C00340000 | 2024-05-16 2:51PM EDT | 340.00 | 58.97 | 59.00 | 61.70 | 0.00 | - | 2 | 16 | 36.92% |
| HUM250620C00350000 | 2024-05-16 3:59PM EDT | 350.00 | 54.50 | 53.90 | 56.20 | 0.00 | - | 32 | 37 | 36.28% |
| HUM250620C00360000 | 2024-05-16 10:23AM EDT | 360.00 | 47.57 | 48.90 | 51.70 | 0.00 | - | 1 | 7 | 36.15% |
| HUM250620C00370000 | 2024-05-20 1:27PM EDT | 370.00 | 43.40 | 43.60 | 45.60 | 0.00 | - | 1 | 32 | 34.73% |
| HUM250620C00380000 | 2024-05-16 12:01PM EDT | 380.00 | 39.05 | 39.00 | 40.90 | 0.00 | - | 5 | 25 | 34.09% |
| HUM250620C00390000 | 2024-05-22 1:05PM EDT | 390.00 | 34.80 | 34.80 | 36.50 | +5.10 | +17.17% | 2 | 34 | 33.46% |
| HUM250620C00400000 | 2024-05-22 1:11PM EDT | 400.00 | 31.20 | 30.80 | 32.50 | -0.30 | -0.95% | 5 | 78 | 32.91% |
| HUM250620C00410000 | 2024-04-02 3:01PM EDT | 410.00 | 15.32 | 13.80 | 17.20 | 0.00 | - | 10 | 19 | 24.07% |
| HUM250620C00420000 | 2024-05-15 3:59PM EDT | 420.00 | 20.70 | 23.90 | 25.30 | 0.00 | - | 1 | 16 | 31.79% |
| HUM250620C00430000 | 2024-05-10 12:37PM EDT | 430.00 | 15.40 | 21.00 | 22.40 | 0.00 | - | 1 | 7 | 31.45% |
| HUM250620C00440000 | 2024-05-21 2:18PM EDT | 440.00 | 18.50 | 18.40 | 19.80 | 0.00 | - | 150 | 155 | 31.15% |
| HUM250620C00450000 | 2024-05-21 3:03PM EDT | 450.00 | 15.50 | 15.90 | 17.30 | 0.00 | - | 6 | 24 | 30.74% |
| HUM250620C00460000 | 2024-05-14 3:58PM EDT | 460.00 | 11.10 | 14.00 | 15.10 | 0.00 | - | 2 | 11 | 30.39% |
| HUM250620C00470000 | 2024-05-17 11:27AM EDT | 470.00 | 11.92 | 12.10 | 13.20 | 0.00 | - | 1 | 2 | 30.12% |
| HUM250620C00480000 | 2024-05-16 12:31PM EDT | 480.00 | 10.60 | 10.50 | 12.10 | 0.00 | - | 5 | 16 | 30.42% |
| HUM250620C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 7.10 | 8.80 | 10.10 | 0.00 | - | 3 | 12 | 29.72% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 7.80 | 9.00 | 0.00 | - | 15 | 40 | 29.74% |
| HUM250620C00510000 | 2024-05-16 10:12AM EDT | 510.00 | 5.85 | 6.50 | 8.00 | 0.00 | - | 1 | 4 | 29.75% |
| HUM250620C00520000 | 2024-05-06 3:45PM EDT | 520.00 | 3.00 | 5.80 | 7.20 | 0.00 | - | 5 | 13 | 29.86% |
| HUM250620C00530000 | 2024-05-21 1:19PM EDT | 530.00 | 5.30 | 5.00 | 8.00 | 0.00 | - | 6 | 4 | 31.80% |
| HUM250620C00540000 | 2024-05-22 3:55PM EDT | 540.00 | 4.99 | 4.30 | 5.60 | +0.09 | +1.84% | 8 | 10 | 29.76% |
| HUM250620C00550000 | 2024-05-22 3:40PM EDT | 550.00 | 4.47 | 3.70 | 7.60 | -0.03 | -0.67% | 8 | 11 | 33.25% |
| HUM250620C00560000 | 2024-05-17 1:58PM EDT | 560.00 | 3.70 | 3.20 | 9.90 | -0.10 | -2.63% | 4 | 17 | 36.84% |
| HUM250620C00570000 | 2024-05-22 2:36PM EDT | 570.00 | 5.20 | 2.85 | 4.10 | +2.25 | +76.27% | 4 | 37 | 30.10% |
| HUM250620C00580000 | 2024-05-22 2:36PM EDT | 580.00 | 2.98 | 2.35 | 3.50 | +0.15 | +5.30% | 6 | 22 | 29.85% |
| HUM250620C00590000 | 2024-05-22 2:08PM EDT | 590.00 | 2.49 | 2.10 | 6.30 | +0.82 | +49.10% | 6 | 23 | 35.06% |
| HUM250620C00600000 | 2024-05-22 3:40PM EDT | 600.00 | 2.44 | 1.60 | 3.00 | 0.00 | - | 4 | 22 | 30.38% |
| HUM250620C00610000 | 2024-05-21 2:14PM EDT | 610.00 | 1.90 | 1.25 | 2.50 | 0.00 | - | 2 | 78 | 30.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.50 | 4.70 | 0.00 | - | 2 | 55 | 56.50% |
| HUM250620P00160000 | 2024-05-22 2:10PM EDT | 160.00 | 2.30 | 0.60 | 3.60 | +0.55 | +31.43% | 3 | 21 | 51.29% |
| HUM250620P00165000 | 2024-05-22 2:10PM EDT | 165.00 | 1.85 | 1.00 | 5.40 | +1.20 | +184.62% | 2 | 29 | 54.68% |
| HUM250620P00170000 | 2024-05-22 1:23PM EDT | 170.00 | 2.20 | 1.00 | 6.30 | +0.40 | +22.22% | 3 | 47 | 55.07% |
| HUM250620P00175000 | 2024-05-22 1:23PM EDT | 175.00 | 2.30 | 1.15 | 4.60 | 0.00 | - | 2 | 12 | 49.07% |
| HUM250620P00180000 | 2024-05-21 3:26PM EDT | 180.00 | 1.70 | 1.15 | 5.00 | 0.00 | - | 1 | 48 | 48.43% |
| HUM250620P00185000 | 2024-05-20 3:24PM EDT | 185.00 | 2.40 | 0.80 | 8.90 | 0.00 | - | 2 | 148 | 55.01% |
| HUM250620P00190000 | 2024-05-21 1:47PM EDT | 190.00 | 2.63 | 0.80 | 9.10 | 0.00 | - | 7 | 19 | 53.56% |
| HUM250620P00195000 | 2024-05-21 2:06PM EDT | 195.00 | 1.15 | 1.70 | 9.30 | 0.00 | - | 5 | 21 | 52.14% |
| HUM250620P00200000 | 2024-05-16 3:18PM EDT | 200.00 | 3.30 | 0.35 | 9.30 | 0.00 | - | 8 | 202 | 50.40% |
| HUM250620P00210000 | 2024-04-19 10:55AM EDT | 210.00 | 5.40 | 0.90 | 4.00 | 0.00 | - | 4 | 12 | 37.01% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 3.70 | 4.60 | 0.00 | - | 110 | 137 | 35.60% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 4.50 | 5.20 | 0.00 | - | 5 | 303 | 34.09% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 5.40 | 6.10 | 0.00 | - | 5 | 84 | 32.99% |
| HUM250620P00250000 | 2024-05-16 3:08PM EDT | 250.00 | 7.30 | 6.50 | 7.20 | 0.00 | - | 1 | 42 | 32.03% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 7.80 | 8.70 | 0.00 | - | 3 | 206 | 31.39% |
| HUM250620P00270000 | 2024-05-21 3:03PM EDT | 270.00 | 9.87 | 9.30 | 10.40 | 0.00 | - | 6 | 71 | 30.73% |
| HUM250620P00280000 | 2024-05-20 2:53PM EDT | 280.00 | 11.80 | 11.10 | 12.50 | 0.00 | - | 1 | 33 | 30.25% |
| HUM250620P00290000 | 2024-05-20 1:56PM EDT | 290.00 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 395 | 29.41% |
| HUM250620P00300000 | 2024-05-20 1:34PM EDT | 300.00 | 16.30 | 15.50 | 17.10 | 0.00 | - | 1 | 215 | 28.88% |
| HUM250620P00310000 | 2024-05-20 1:47PM EDT | 310.00 | 19.00 | 18.20 | 19.50 | 0.00 | - | 2 | 51 | 27.94% |
| HUM250620P00320000 | 2024-05-20 3:51PM EDT | 320.00 | 22.20 | 21.10 | 22.50 | 0.00 | - | 1 | 28 | 27.25% |
| HUM250620P00330000 | 2024-05-21 2:55PM EDT | 330.00 | 25.15 | 24.30 | 25.80 | 0.00 | - | 20 | 329 | 26.54% |
| HUM250620P00340000 | 2024-05-21 2:51PM EDT | 340.00 | 29.30 | 27.90 | 29.70 | 0.00 | - | 8 | 385 | 26.01% |
| HUM250620P00350000 | 2024-05-22 12:24PM EDT | 350.00 | 33.20 | 31.90 | 34.00 | -0.48 | -1.43% | 1 | 239 | 25.50% |
| HUM250620P00360000 | 2024-05-09 11:13AM EDT | 360.00 | 49.88 | 36.30 | 38.10 | 0.00 | - | 1 | 95 | 24.58% |
| HUM250620P00370000 | 2024-05-22 1:01PM EDT | 370.00 | 42.60 | 41.20 | 43.20 | -5.16 | -10.80% | 3 | 508 | 24.06% |
| HUM250620P00380000 | 2024-05-22 1:11PM EDT | 380.00 | 48.00 | 46.30 | 48.40 | -30.01 | -38.47% | 8 | 37 | 23.32% |
| HUM250620P00390000 | 2024-04-04 9:38AM EDT | 390.00 | 87.35 | 71.90 | 76.70 | 0.00 | - | 2 | 32 | 38.09% |
| HUM250620P00400000 | 2024-05-02 10:59AM EDT | 400.00 | 83.80 | 57.90 | 63.60 | 0.00 | - | 2 | 25 | 24.36% |
| HUM250620P00410000 | 2024-05-10 12:25PM EDT | 410.00 | 78.78 | 64.10 | 67.60 | 0.00 | - | 1 | 4 | 21.84% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 70.70 | 76.30 | 0.00 | - | 1 | 0 | 22.55% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 28.19% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 34.76% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 94.00 | 100.80 | -40.28 | -29.34% | 3 | 0 | 22.10% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.