Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 290.00 | 24.88 | 62.60 | 68.50 | 0.00 | - | - | 3 | 80.66% |
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 58.00 | 63.60 | 0.00 | - | - | 28 | 76.40% |
| HUM240531C00300000 | 2024-05-15 3:08PM EDT | 300.00 | 46.00 | 52.80 | 58.00 | 0.00 | - | 1 | 5 | 65.92% |
| HUM240531C00305000 | 2024-05-07 3:30PM EDT | 305.00 | 22.28 | 47.80 | 55.00 | 0.00 | - | 2 | 18 | 76.26% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 310.00 | 16.00 | 42.60 | 50.30 | 0.00 | - | 4 | 10 | 72.56% |
| HUM240531C00315000 | 2024-05-15 11:17AM EDT | 315.00 | 30.80 | 38.20 | 45.70 | 0.00 | - | 1 | 13 | 69.23% |
| HUM240531C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 36.60 | 33.00 | 40.70 | +10.74 | +41.53% | 1 | 34 | 63.42% |
| HUM240531C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 18.36 | 31.00 | 36.90 | 0.00 | - | 2 | 2 | 53.15% |
| HUM240531C00325000 | 2024-05-16 1:52PM EDT | 325.00 | 31.10 | 27.90 | 35.80 | 0.00 | - | 3 | 38 | 58.08% |
| HUM240531C00330000 | 2024-05-17 10:36AM EDT | 330.00 | 25.85 | 23.00 | 28.20 | -0.25 | -0.96% | 1 | 70 | 37.87% |
| HUM240531C00335000 | 2024-05-13 9:42AM EDT | 335.00 | 22.10 | 20.80 | 26.30 | +9.83 | +80.11% | 1 | 41 | 48.36% |
| HUM240531C00340000 | 2024-05-16 11:11AM EDT | 340.00 | 18.50 | 16.10 | 18.60 | 0.00 | - | 2 | 51 | 29.53% |
| HUM240531C00345000 | 2024-05-17 9:55AM EDT | 345.00 | 13.17 | 12.00 | 14.60 | +0.05 | +0.38% | 1 | 29 | 28.28% |
| HUM240531C00350000 | 2024-05-16 2:13PM EDT | 350.00 | 9.60 | 9.70 | 11.40 | +0.33 | +3.56% | 1 | 54 | 28.70% |
| HUM240531C00355000 | 2024-05-17 3:10PM EDT | 355.00 | 7.00 | 6.90 | 8.20 | +0.06 | +0.86% | 10 | 20 | 27.30% |
| HUM240531C00360000 | 2024-05-17 2:41PM EDT | 360.00 | 5.00 | 2.30 | 5.20 | +0.07 | +1.42% | 6 | 38 | 24.79% |
| HUM240531C00365000 | 2024-05-17 3:54PM EDT | 365.00 | 3.40 | 3.00 | 6.30 | -0.28 | -7.61% | 43 | 30 | 35.84% |
| HUM240531C00370000 | 2024-05-17 9:55AM EDT | 370.00 | 2.35 | 2.05 | 2.80 | +0.20 | +9.30% | 33 | 62 | 27.65% |
| HUM240531C00375000 | 2024-05-17 10:01AM EDT | 375.00 | 1.40 | 1.35 | 2.50 | -0.08 | -5.41% | 4 | 36 | 31.24% |
| HUM240531C00380000 | 2024-05-17 3:58PM EDT | 380.00 | 1.00 | 0.95 | 1.15 | -0.20 | -16.67% | 261 | 654 | 27.78% |
| HUM240531C00385000 | 2024-05-16 2:13PM EDT | 385.00 | 0.85 | 0.10 | 2.35 | 0.00 | - | 10 | 3 | 39.43% |
| HUM240531C00395000 | 2024-04-23 10:28AM EDT | 395.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | - | 10 | 34.01% |
| HUM240531C00400000 | 2024-05-17 10:35AM EDT | 400.00 | 0.40 | 0.45 | 0.60 | +0.15 | +60.00% | 2 | 4 | 36.57% |
| HUM240531C00465000 | 2024-05-15 11:55AM EDT | 465.00 | 0.07 | 0.05 | 1.50 | 0.00 | - | 12 | 13 | 74.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00210000 | 2024-05-09 1:04PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 173.90% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 98.54% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | - | 0 | 80.86% |
| HUM240531P00260000 | 2024-05-09 2:10PM EDT | 260.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.70% |
| HUM240531P00265000 | 2024-05-09 2:51PM EDT | 265.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 75.98% |
| HUM240531P00270000 | 2024-05-15 11:46AM EDT | 270.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 80.03% |
| HUM240531P00275000 | 2024-05-15 1:40PM EDT | 275.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 16 | 68.99% |
| HUM240531P00280000 | 2024-05-03 9:53AM EDT | 280.00 | 0.62 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 66.06% |
| HUM240531P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 1.29 | 0.00 | 3.90 | 0.00 | - | 6 | 21 | 82.32% |
| HUM240531P00290000 | 2024-05-15 9:30AM EDT | 290.00 | 1.32 | 0.10 | 2.65 | 0.00 | - | 6 | 199 | 71.02% |
| HUM240531P00295000 | 2024-05-16 10:58AM EDT | 295.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 1,295 | 58.13% |
| HUM240531P00300000 | 2024-05-16 10:58AM EDT | 300.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 57 | 53.86% |
| HUM240531P00305000 | 2024-05-13 3:56PM EDT | 305.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 2 | 32 | 58.23% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.73 | 0.10 | 1.50 | 0.00 | - | 2 | 78 | 53.52% |
| HUM240531P00315000 | 2024-05-16 12:14PM EDT | 315.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 18 | 48.80% |
| HUM240531P00320000 | 2024-05-16 12:14PM EDT | 320.00 | 0.24 | 0.15 | 1.05 | 0.00 | - | 3 | 36 | 40.10% |
| HUM240531P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.42 | 0.15 | 0.50 | -0.97 | -69.78% | 1 | 15 | 29.88% |
| HUM240531P00327500 | 2024-05-14 12:26PM EDT | 327.50 | 0.55 | 0.30 | 0.50 | -2.30 | -80.70% | 1 | 1 | 27.88% |
| HUM240531P00330000 | 2024-05-17 12:18PM EDT | 330.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 10 | 95 | 26.44% |
| HUM240531P00335000 | 2024-05-17 12:10PM EDT | 335.00 | 0.88 | 0.65 | 0.90 | -0.27 | -23.48% | 1 | 11 | 25.40% |
| HUM240531P00340000 | 2024-05-17 1:02PM EDT | 340.00 | 1.42 | 1.20 | 1.55 | -0.50 | -26.04% | 21 | 12 | 24.95% |
© 2024 Yahoo. All rights reserved.