Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00330000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 9.00 | 8.40 | 9.20 | +0.97 | +12.08% | 624 | 1,347 | 32.61% |
| HUM240524C00330000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 11.80 | 10.20 | 11.00 | +5.30 | +81.54% | 19 | 153 | 30.35% |
| HUM240531C00330000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 13.11 | 9.40 | 15.90 | +1.31 | +11.10% | 2 | 73 | 40.56% |
| HUM240607C00330000 | 2024-05-10 2:41PM EDT | 2024-06-07 | 13.84 | 12.90 | 16.80 | +2.84 | +25.82% | 1 | 15 | 37.61% |
| HUM240614C00330000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 15.10 | 14.60 | 15.70 | +2.80 | +22.76% | 1 | 1 | 30.92% |
| HUM240621C00330000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 16.92 | 16.00 | 16.40 | +1.27 | +8.12% | 8 | 386 | 29.81% |
| HUM240816C00330000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 27.34 | 25.70 | 26.40 | +1.69 | +6.59% | 2 | 121 | 34.20% |
| HUM240920C00330000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 31.48 | 29.30 | 30.50 | +6.68 | +26.94% | 1 | 105 | 34.51% |
| HUM241115C00330000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 37.10 | 36.40 | 37.60 | +2.80 | +8.16% | 5 | 61 | 36.45% |
| HUM250117C00330000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 41.49 | 40.60 | 42.40 | +3.89 | +10.35% | 1 | 89 | 35.97% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 35.62% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 53.00 | 48.10 | 58.00 | -14.00 | -20.90% | 1 | 40 | 39.67% |
| HUM260116C00330000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 57.20 | 59.10 | 67.50 | 0.00 | - | 1 | 16 | 37.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00330000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 2.75 | 2.55 | 2.90 | -0.75 | -21.43% | 41 | 177 | 28.43% |
| HUM240524P00330000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 4.20 | 4.10 | 4.50 | -1.40 | -25.00% | 13 | 5 | 26.70% |
| HUM240531P00330000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 5.20 | 1.40 | 5.60 | -1.00 | -16.13% | 142 | 41 | 25.41% |
| HUM240614P00330000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 7.80 | 3.60 | 8.20 | -0.85 | -9.83% | 10 | 10 | 26.20% |
| HUM240621P00330000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 8.57 | 8.40 | 8.70 | -0.92 | -9.69% | 33 | 559 | 25.05% |
| HUM240816P00330000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 16.20 | 16.20 | 16.70 | -1.09 | -6.30% | 14 | 189 | 28.18% |
| HUM240920P00330000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 26.20 | 18.70 | 19.40 | 0.00 | - | 1 | 135 | 27.59% |
| HUM241115P00330000 | 2024-05-10 1:08PM EDT | 2024-11-15 | 22.90 | 23.40 | 24.20 | -1.45 | -5.95% | 20 | 5 | 28.22% |
| HUM250117P00330000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 32.86 | 25.80 | 26.80 | 0.00 | - | 2 | 960 | 26.82% |
| HUM250321P00330000 | 2024-05-06 12:52PM EDT | 2025-03-21 | 35.80 | 28.70 | 33.80 | 0.00 | - | 9 | 49 | 29.72% |
| HUM250620P00330000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 36.70 | 28.10 | 35.90 | 0.00 | - | 5 | 281 | 27.70% |
| HUM260116P00330000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 41.60 | 35.80 | 43.00 | 0.00 | - | 964 | 3,457 | 26.67% |
© 2024 Yahoo. All rights reserved.