Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 63.20 | 71.80 | 0.00 | - | - | 1 | 390.58% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 43.20 | 51.80 | 0.00 | - | 1 | 1 | 298.39% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 40.70 | 49.30 | 0.00 | - | - | 1 | 286.96% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 38.20 | 46.80 | 0.00 | - | 103 | 42 | 275.54% |
| HUM240510C00300000 | 2024-05-09 9:42AM EDT | 300.00 | 26.70 | 33.20 | 41.80 | 0.00 | - | 1 | 44 | 252.61% |
| HUM240510C00302500 | 2024-05-08 3:16PM EDT | 302.50 | 20.88 | 30.70 | 39.30 | 0.00 | - | 1 | 34 | 241.11% |
| HUM240510C00305000 | 2024-05-07 1:24PM EDT | 305.00 | 18.50 | 28.20 | 36.80 | 0.00 | - | 1 | 61 | 229.59% |
| HUM240510C00307500 | 2024-05-09 11:29AM EDT | 307.50 | 21.50 | 25.80 | 34.10 | 0.00 | - | 6 | 22 | 213.82% |
| HUM240510C00310000 | 2024-05-10 9:40AM EDT | 310.00 | 25.91 | 23.60 | 31.80 | +6.41 | +32.87% | 1 | 231 | 88.09% |
| HUM240510C00312500 | 2024-05-08 3:36PM EDT | 312.50 | 12.50 | 21.10 | 29.30 | 0.00 | - | 10 | 34 | 81.05% |
| HUM240510C00315000 | 2024-05-10 1:12PM EDT | 315.00 | 23.50 | 22.20 | 23.90 | +4.25 | +22.08% | 84 | 323 | 92.19% |
| HUM240510C00317500 | 2024-05-09 10:42AM EDT | 317.50 | 11.00 | 16.50 | 24.30 | 0.00 | - | 40 | 195 | 77.83% |
| HUM240510C00320000 | 2024-05-10 10:02AM EDT | 320.00 | 16.50 | 16.60 | 21.80 | +3.03 | +22.49% | 84 | 523 | 107.23% |
| HUM240510C00322500 | 2024-05-10 1:19PM EDT | 322.50 | 15.62 | 14.60 | 17.10 | +3.59 | +29.84% | 6 | 121 | 76.42% |
| HUM240510C00325000 | 2024-05-10 1:16PM EDT | 325.00 | 12.78 | 11.80 | 13.50 | +3.61 | +39.37% | 15 | 220 | 70.90% |
| HUM240510C00327500 | 2024-05-10 1:03PM EDT | 327.50 | 10.70 | 9.50 | 10.40 | +3.45 | +47.59% | 16 | 219 | 45.51% |
| HUM240510C00330000 | 2024-05-10 1:20PM EDT | 330.00 | 7.70 | 6.90 | 8.10 | +2.50 | +48.08% | 45 | 593 | 42.14% |
| HUM240510C00332500 | 2024-05-10 1:07PM EDT | 332.50 | 5.90 | 4.60 | 5.70 | +2.70 | +84.38% | 62 | 324 | 34.47% |
| HUM240510C00335000 | 2024-05-10 1:07PM EDT | 335.00 | 3.50 | 2.40 | 3.00 | +1.80 | +105.88% | 309 | 409 | 19.97% |
| HUM240510C00337500 | 2024-05-10 1:20PM EDT | 337.50 | 0.88 | 0.55 | 0.80 | -0.12 | -12.00% | 504 | 137 | 11.28% |
| HUM240510C00340000 | 2024-05-10 1:09PM EDT | 340.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 109 | 728 | 14.99% |
| HUM240510C00342500 | 2024-05-10 10:42AM EDT | 342.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 10 | 22.36% |
| HUM240510C00345000 | 2024-05-09 2:51PM EDT | 345.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 36 | 30.08% |
| HUM240510C00347500 | 2024-05-09 12:28PM EDT | 347.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 14 | 39.36% |
| HUM240510C00350000 | 2024-05-09 3:21PM EDT | 350.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 21 | 136 | 46.53% |
| HUM240510C00352500 | 2024-05-10 11:43AM EDT | 352.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 2 | 5 | 50.98% |
| HUM240510C00355000 | 2024-05-10 12:30PM EDT | 355.00 | 0.05 | 0.00 | 1.45 | -0.07 | -58.33% | 41 | 35 | 77.73% |
| HUM240510C00357500 | 2024-05-10 11:08AM EDT | 357.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 11 | 4 | 85.35% |
| HUM240510C00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 172 | 91.11% |
| HUM240510C00362500 | 2024-05-10 10:58AM EDT | 362.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 29 | 61.13% |
| HUM240510C00365000 | 2024-05-10 9:42AM EDT | 365.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 42 | 36 | 60.94% |
| HUM240510C00370000 | 2024-05-10 9:57AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 68 | 69.92% |
| HUM240510C00375000 | 2024-05-09 3:54PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 141 | 78.91% |
| HUM240510C00380000 | 2024-05-08 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 103.91% |
| HUM240510C00385000 | 2024-05-08 9:40AM EDT | 385.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 46 | 157.72% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 161.72% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 23 | 25 | 169.82% |
| HUM240510C00400000 | 2024-05-07 2:56PM EDT | 400.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 60 | 87 | 165.53% |
| HUM240510C00405000 | 2024-05-09 3:32PM EDT | 405.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 5 | 16 | 217.58% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 222.46% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 161.72% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | - | 40 | 272.27% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 280 | 302.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 492.38% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 80 | 82 | 338.28% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 270.90% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 42 | 42 | 359.57% |
| HUM240510P00262500 | 2024-05-08 10:09AM EDT | 262.50 | 0.04 | 0.00 | 4.20 | 0.00 | - | - | 100 | 349.17% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | - | 3 | 332.62% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 30 | 37 | 310.35% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 3 | 5 | 247.07% |
| HUM240510P00280000 | 2024-05-09 9:44AM EDT | 280.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 241.70% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 122 | 121.88% |
| HUM240510P00287500 | 2024-05-06 11:08AM EDT | 287.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 116.41% |
| HUM240510P00290000 | 2024-05-09 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 240 | 110.94% |
| HUM240510P00292500 | 2024-05-09 10:02AM EDT | 292.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 40 | 104.69% |
| HUM240510P00295000 | 2024-05-09 12:13PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 84 | 99.22% |
| HUM240510P00297500 | 2024-05-10 9:35AM EDT | 297.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 54 | 93.75% |
| HUM240510P00300000 | 2024-05-10 9:34AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 160 | 260 | 100.78% |
| HUM240510P00302500 | 2024-05-10 9:38AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 71 | 82.81% |
| HUM240510P00305000 | 2024-05-10 9:37AM EDT | 305.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 20 | 219 | 77.34% |
| HUM240510P00307500 | 2024-05-10 9:38AM EDT | 307.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 27 | 79 | 71.48% |
| HUM240510P00310000 | 2024-05-10 9:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 114 | 65.63% |
| HUM240510P00312500 | 2024-05-10 9:46AM EDT | 312.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 46 | 60.16% |
| HUM240510P00315000 | 2024-05-10 9:46AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 18 | 43 | 54.69% |
| HUM240510P00317500 | 2024-05-09 12:55PM EDT | 317.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 28 | 93 | 53.91% |
| HUM240510P00320000 | 2024-05-10 9:31AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 89 | 48.05% |
| HUM240510P00322500 | 2024-05-09 3:59PM EDT | 322.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 30 | 100 | 51.95% |
| HUM240510P00325000 | 2024-05-10 10:34AM EDT | 325.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 37 | 125 | 43.36% |
| HUM240510P00327500 | 2024-05-10 10:35AM EDT | 327.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 74 | 128 | 36.23% |
| HUM240510P00330000 | 2024-05-10 12:15PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.70 | -93.33% | 82 | 185 | 35.79% |
| HUM240510P00332500 | 2024-05-10 12:34PM EDT | 332.50 | 0.05 | 0.00 | 0.15 | -1.27 | -96.21% | 43 | 18 | 21.09% |
| HUM240510P00335000 | 2024-05-10 1:01PM EDT | 335.00 | 0.05 | 0.00 | 0.15 | -2.25 | -97.83% | 52 | 25 | 12.79% |
| HUM240510P00337500 | 2024-05-10 1:17PM EDT | 337.50 | 0.65 | 0.55 | 0.75 | -33.38 | -98.09% | 41 | 2 | 10.72% |
| HUM240510P00340000 | 2024-05-10 1:09PM EDT | 340.00 | 2.10 | 2.15 | 2.95 | -3.70 | -63.79% | 3 | 8 | 19.19% |
| HUM240510P00342500 | 2024-05-10 12:36PM EDT | 342.50 | 4.72 | 2.90 | 5.50 | -34.45 | -87.95% | 1 | 1 | 30.15% |
| HUM240510P00345000 | 2024-05-10 12:36PM EDT | 345.00 | 7.15 | 6.60 | 8.40 | -34.35 | -82.77% | 1 | 1 | 48.15% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 33.20 | 41.80 | 0.00 | - | 13 | 0 | 71.88% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 73.20 | 81.80 | 0.00 | - | - | 0 | 131.25% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 78.20 | 86.80 | 0.00 | - | 1 | 0 | 139.06% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 83.20 | 91.80 | 0.00 | - | - | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.