Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00340000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.70 | -0.20 | -5.41% | 154 | 405 | 30.18% |
| HUM240524C00340000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 5.54 | 5.20 | 8.50 | +2.14 | +62.94% | 25 | 53 | 40.02% |
| HUM240531C00340000 | 2024-05-10 2:26PM EDT | 2024-05-31 | 7.07 | 6.50 | 9.50 | +0.88 | +14.22% | 4 | 50 | 35.81% |
| HUM240607C00340000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 8.60 | 6.50 | 8.60 | +0.90 | +11.69% | 13 | 26 | 28.57% |
| HUM240614C00340000 | 2024-05-09 10:42AM EDT | 2024-06-14 | 10.60 | 8.60 | 12.80 | +3.60 | +51.43% | 2 | 8 | 35.72% |
| HUM240621C00340000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 11.00 | 10.70 | 11.10 | +0.40 | +3.77% | 132 | 519 | 28.86% |
| HUM240628C00340000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 9.50 | 8.00 | 16.30 | 0.00 | - | 5 | 3 | 37.33% |
| HUM240816C00340000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 20.99 | 20.70 | 21.00 | +1.54 | +7.92% | 9 | 171 | 33.17% |
| HUM240920C00340000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 26.40 | 24.70 | 25.10 | +5.38 | +25.59% | 5 | 110 | 33.55% |
| HUM241115C00340000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 33.15 | 31.20 | 32.30 | +12.05 | +57.11% | 2 | 16 | 35.63% |
| HUM250117C00340000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 36.96 | 35.40 | 37.00 | +2.72 | +7.94% | 34 | 135 | 35.09% |
| HUM250321C00340000 | 2024-05-09 1:11PM EDT | 2025-03-21 | 39.70 | 39.90 | 42.90 | 0.00 | - | 1 | 17 | 36.16% |
| HUM250620C00340000 | 2024-05-10 12:15PM EDT | 2025-06-20 | 48.50 | 45.50 | 52.90 | +11.00 | +29.33% | 2 | 14 | 39.01% |
| HUM260116C00340000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 46.00 | 55.70 | 60.10 | 0.00 | - | 16 | 21 | 35.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00340000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 7.40 | 7.30 | 7.90 | -3.00 | -28.85% | 4 | 88 | 29.00% |
| HUM240524P00340000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 17.57 | 8.70 | 9.40 | 0.00 | - | 7 | 13 | 26.43% |
| HUM240531P00340000 | 2024-05-10 11:06AM EDT | 2024-05-31 | 9.50 | 6.90 | 10.50 | -19.53 | -67.28% | 3 | 6 | 25.08% |
| HUM240621P00340000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 12.70 | 13.00 | 13.40 | -1.55 | -10.88% | 52 | 191 | 24.20% |
| HUM240816P00340000 | 2024-05-10 12:14PM EDT | 2024-08-16 | 20.80 | 21.00 | 21.50 | -1.80 | -7.96% | 6 | 94 | 27.55% |
| HUM240920P00340000 | 2024-05-10 1:19PM EDT | 2024-09-20 | 22.84 | 23.50 | 24.00 | -2.36 | -9.37% | 6 | 87 | 26.74% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 35.50 | 27.80 | 28.80 | 0.00 | - | 2 | 25 | 27.42% |
| HUM250117P00340000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 38.15 | 30.20 | 31.50 | 0.00 | - | 1 | 461 | 26.18% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 2025-03-21 | 35.35 | 33.10 | 36.70 | 0.00 | - | 1 | 31 | 27.61% |
| HUM250620P00340000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 41.30 | 32.00 | 41.90 | 0.00 | - | 9 | 384 | 28.02% |
| HUM260116P00340000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 53.31 | 40.50 | 46.80 | 0.00 | - | 2 | 258 | 25.59% |
© 2024 Yahoo. All rights reserved.