Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00300000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 36.73 | 33.90 | 38.90 | +13.08 | +55.31% | 26 | 127 | 55.91% |
| HUM240524C00300000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 11.10 | 32.00 | 40.60 | 0.00 | - | 2 | 3 | 69.71% |
| HUM240531C00300000 | 2024-05-10 11:08AM EDT | 2024-05-31 | 37.52 | 32.00 | 41.00 | +7.17 | +23.62% | 1 | 5 | 58.75% |
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 22.85 | 33.80 | 41.70 | 0.00 | - | 2 | 4 | 53.58% |
| HUM240621C00300000 | 2024-05-10 12:47PM EDT | 2024-06-21 | 42.00 | 34.40 | 41.10 | +8.18 | +24.19% | 7 | 66 | 41.86% |
| HUM240628C00300000 | 2024-05-09 11:17AM EDT | 2024-06-28 | 34.54 | 35.10 | 43.30 | 0.00 | - | 2 | 2 | 44.97% |
| HUM240816C00300000 | 2024-05-09 12:41PM EDT | 2024-08-16 | 42.00 | 44.50 | 47.10 | 0.00 | - | 1 | 69 | 38.83% |
| HUM240920C00300000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 50.54 | 47.60 | 53.60 | +5.58 | +12.41% | 5 | 32 | 42.98% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 2024-11-15 | 54.00 | 52.60 | 59.50 | 0.00 | - | 1 | 27 | 43.13% |
| HUM250117C00300000 | 2024-05-09 12:49PM EDT | 2025-01-17 | 60.00 | 55.40 | 62.60 | +3.80 | +6.76% | 10 | 97 | 40.52% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 63.50 | 63.20 | 68.60 | 0.00 | - | 1 | 15 | 41.68% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 60.50 | 66.00 | 74.60 | 0.00 | - | 1 | 29 | 41.48% |
| HUM260116C00300000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 79.00 | 76.00 | 85.00 | 0.00 | - | 5 | 24 | 40.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00300000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 16 | 884 | 42.38% |
| HUM240524P00300000 | 2024-05-09 2:28PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.30 | +0.04 | +18.18% | 3 | 1,952 | 32.18% |
| HUM240531P00300000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 0.60 | 0.25 | 4.40 | -0.22 | -26.83% | 2 | 59 | 54.05% |
| HUM240607P00300000 | 2024-05-10 10:14AM EDT | 2024-06-07 | 0.85 | 0.05 | 5.10 | -0.27 | -24.11% | 1 | 14 | 49.66% |
| HUM240614P00300000 | 2024-05-10 12:29PM EDT | 2024-06-14 | 1.37 | 0.05 | 5.60 | -0.29 | -17.47% | 2 | 3 | 46.17% |
| HUM240621P00300000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.80 | -0.45 | -21.43% | 392 | 1,845 | 28.19% |
| HUM240816P00300000 | 2024-05-10 10:02AM EDT | 2024-08-16 | 6.90 | 6.60 | 7.00 | -0.34 | -4.70% | 3 | 191 | 30.43% |
| HUM240920P00300000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 8.70 | 8.80 | 9.30 | -0.75 | -7.94% | 15 | 281 | 29.89% |
| HUM241115P00300000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 12.85 | 12.90 | 13.50 | -0.58 | -4.32% | 2 | 104 | 30.50% |
| HUM250117P00300000 | 2024-05-09 1:22PM EDT | 2025-01-17 | 15.70 | 15.00 | 15.90 | 0.00 | - | 28 | 579 | 29.01% |
| HUM250321P00300000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 22.70 | 14.00 | 23.40 | 0.00 | - | 22 | 115 | 32.96% |
| HUM250620P00300000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 21.70 | 19.70 | 21.90 | 0.00 | - | 4 | 216 | 27.81% |
| HUM260116P00300000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 27.00 | 21.00 | 31.00 | 0.00 | - | 4 | 1,680 | 28.53% |
© 2024 Yahoo. All rights reserved.