Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 97.00 | 105.60 | 0.00 | - | 1 | 1 | 98.83% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 57.80 | 64.00 | 0.00 | - | - | 1 | 112.84% |
| HUM240524C00300000 | 2024-05-14 11:18AM EDT | 300.00 | 41.32 | 52.30 | 60.20 | 0.00 | - | 1 | 3 | 50.20% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 47.30 | 55.10 | 0.00 | - | 1 | 21 | 108.79% |
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 310.00 | 43.42 | 42.30 | 49.80 | 0.00 | - | 6 | 8 | 98.12% |
| HUM240524C00312500 | 2024-05-09 9:57AM EDT | 312.50 | 18.36 | 40.10 | 45.70 | 0.00 | - | 1 | 1 | 78.32% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 38.80 | 45.20 | 0.00 | - | 5 | 35 | 59.08% |
| HUM240524C00317500 | 2024-05-10 3:43PM EDT | 317.50 | 20.20 | 35.10 | 42.40 | 0.00 | - | 2 | 7 | 87.22% |
| HUM240524C00320000 | 2024-05-16 3:47PM EDT | 320.00 | 34.90 | 32.60 | 39.80 | 0.00 | - | 10 | 65 | 82.43% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 31.10 | 35.50 | 0.00 | - | 2 | 8 | 62.21% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 27.50 | 34.80 | +1.10 | +3.62% | 1 | 99 | 74.51% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 25.10 | 32.40 | 0.00 | - | 5 | 4 | 71.29% |
| HUM240524C00330000 | 2024-05-17 3:53PM EDT | 330.00 | 26.87 | 23.10 | 29.50 | +0.57 | +2.17% | 32 | 149 | 64.23% |
| HUM240524C00332500 | 2024-05-15 9:40AM EDT | 332.50 | 14.75 | 20.10 | 28.00 | 0.00 | - | 2 | 5 | 67.38% |
| HUM240524C00335000 | 2024-05-17 2:06PM EDT | 335.00 | 21.00 | 19.10 | 25.30 | +1.00 | +5.00% | 2 | 64 | 61.78% |
| HUM240524C00337500 | 2024-05-16 2:47PM EDT | 337.50 | 17.72 | 17.60 | 23.00 | 0.00 | - | 21 | 26 | 58.83% |
| HUM240524C00340000 | 2024-05-17 2:32PM EDT | 340.00 | 16.42 | 14.70 | 18.00 | +1.52 | +10.20% | 6 | 62 | 37.28% |
| HUM240524C00342500 | 2024-05-16 12:50PM EDT | 342.50 | 14.00 | 11.40 | 17.20 | 0.00 | - | 12 | 75 | 45.01% |
| HUM240524C00345000 | 2024-05-17 3:46PM EDT | 345.00 | 11.93 | 11.40 | 15.20 | +0.56 | +4.93% | 715 | 722 | 43.60% |
| HUM240524C00350000 | 2024-05-17 3:34PM EDT | 350.00 | 8.02 | 7.90 | 10.50 | -0.58 | -6.74% | 14 | 253 | 35.71% |
| HUM240524C00355000 | 2024-05-17 3:54PM EDT | 355.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 962 | 453 | 24.82% |
| HUM240524C00360000 | 2024-05-17 3:54PM EDT | 360.00 | 3.12 | 2.85 | 3.30 | -0.26 | -7.69% | 296 | 81 | 25.12% |
| HUM240524C00365000 | 2024-05-17 3:59PM EDT | 365.00 | 1.75 | 1.60 | 1.90 | -0.36 | -17.06% | 88 | 278 | 25.84% |
| HUM240524C00370000 | 2024-05-17 3:51PM EDT | 370.00 | 1.10 | 0.95 | 1.20 | -0.30 | -21.43% | 1,285 | 33 | 27.86% |
| HUM240524C00375000 | 2024-05-17 3:27PM EDT | 375.00 | 0.74 | 0.55 | 0.80 | -0.21 | -22.11% | 29 | 18 | 30.13% |
| HUM240524C00380000 | 2024-05-17 3:58PM EDT | 380.00 | 0.45 | 0.35 | 0.60 | -0.15 | -25.00% | 84 | 98 | 33.06% |
| HUM240524C00385000 | 2024-05-17 2:55PM EDT | 385.00 | 0.37 | 0.30 | 0.55 | -0.03 | -7.50% | 12 | 8 | 37.23% |
| HUM240524C00390000 | 2024-05-16 10:51AM EDT | 390.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 2 | 11 | 41.07% |
| HUM240524C00400000 | 2024-05-17 3:50PM EDT | 400.00 | 0.21 | 0.05 | 0.30 | +0.06 | +40.00% | 2 | 2 | 45.31% |
| HUM240524C00425000 | 2024-05-15 3:36PM EDT | 425.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 321 | 69.78% |
| HUM240524C00435000 | 2024-05-15 3:38PM EDT | 435.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.54% |
| HUM240524C00450000 | 2024-05-16 10:38AM EDT | 450.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 10 | 104.98% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 2.10 | +0.05 | +100.00% | 1 | 72 | 103.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 200.64% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 160.79% |
| HUM240524P00270000 | 2024-05-17 10:27AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 35 | 7 | 77.34% |
| HUM240524P00275000 | 2024-05-17 1:16PM EDT | 275.00 | 0.05 | 0.00 | 0.75 | -0.37 | -88.10% | 81 | 7 | 94.73% |
| HUM240524P00280000 | 2024-05-17 3:46PM EDT | 280.00 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 400 | 31 | 67.97% |
| HUM240524P00285000 | 2024-05-13 10:49AM EDT | 285.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 32 | 68.95% |
| HUM240524P00290000 | 2024-05-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 1,639 | 66.02% |
| HUM240524P00295000 | 2024-05-15 9:39AM EDT | 295.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 29 | 92.58% |
| HUM240524P00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 1,949 | 56.45% |
| HUM240524P00305000 | 2024-05-16 3:20PM EDT | 305.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 6 | 45 | 70.19% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 6 | 45 | 73.32% |
| HUM240524P00312500 | 2024-05-10 3:32PM EDT | 312.50 | 0.75 | 0.00 | 2.65 | 0.00 | - | 3 | 28 | 70.04% |
| HUM240524P00315000 | 2024-05-17 3:52PM EDT | 315.00 | 0.10 | 0.00 | 0.75 | -1.65 | -94.29% | 34 | 30 | 50.59% |
| HUM240524P00317500 | 2024-05-16 3:58PM EDT | 317.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 6 | 6 | 52.64% |
| HUM240524P00320000 | 2024-05-15 3:21PM EDT | 320.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 76 | 51.49% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.05 | 0.45 | 0.00 | - | - | 2 | 44.09% |
| HUM240524P00325000 | 2024-05-16 9:30AM EDT | 325.00 | 0.87 | 0.05 | 0.95 | 0.00 | - | 2 | 53 | 49.10% |
| HUM240524P00327500 | 2024-05-16 10:37AM EDT | 327.50 | 0.29 | 0.05 | 0.50 | 0.00 | - | 3 | 8 | 39.43% |
| HUM240524P00330000 | 2024-05-17 2:49PM EDT | 330.00 | 0.20 | 0.10 | 2.75 | -0.12 | -37.50% | 1 | 67 | 59.94% |
| HUM240524P00332500 | 2024-05-16 3:48PM EDT | 332.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 17 | 43 | 31.20% |
| HUM240524P00335000 | 2024-05-17 9:42AM EDT | 335.00 | 0.30 | 0.20 | 0.35 | -0.71 | -70.30% | 4 | 18 | 28.47% |
| HUM240524P00337500 | 2024-05-16 10:47AM EDT | 337.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 34 | 26.51% |
| HUM240524P00340000 | 2024-05-17 3:18PM EDT | 340.00 | 0.50 | 0.35 | 0.55 | -0.50 | -50.00% | 15 | 40 | 25.64% |
| HUM240524P00342500 | 2024-05-17 3:38PM EDT | 342.50 | 0.70 | 0.55 | 0.75 | -0.48 | -40.68% | 129 | 12 | 24.73% |
| HUM240524P00345000 | 2024-05-17 3:59PM EDT | 345.00 | 0.92 | 0.85 | 1.10 | -0.96 | -51.06% | 44 | 39 | 24.45% |
© 2024 Yahoo. All rights reserved.