Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 300.00 | 22.85 | 53.20 | 60.60 | 0.00 | - | 2 | 4 | 70.15% |
| HUM240607C00305000 | 2024-05-02 11:13AM EDT | 305.00 | 19.70 | 48.10 | 55.70 | 0.00 | - | 1 | 29 | 65.97% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 310.00 | 17.00 | 43.50 | 50.70 | 0.00 | - | 2 | 4 | 61.24% |
| HUM240607C00315000 | 2024-05-10 3:17PM EDT | 315.00 | 25.80 | 38.30 | 46.10 | 0.00 | - | 3 | 149 | 58.38% |
| HUM240607C00320000 | 2024-05-15 1:00PM EDT | 320.00 | 25.88 | 33.60 | 40.70 | 0.00 | - | 5 | 6 | 51.77% |
| HUM240607C00325000 | 2024-05-15 1:12PM EDT | 325.00 | 22.42 | 28.90 | 35.30 | 0.00 | - | 25 | 40 | 45.25% |
| HUM240607C00330000 | 2024-05-13 11:36AM EDT | 330.00 | 13.80 | 24.50 | 30.20 | 0.00 | - | 5 | 14 | 40.09% |
| HUM240607C00335000 | 2024-05-16 10:24AM EDT | 335.00 | 23.12 | 22.70 | 27.80 | 0.00 | - | 8 | 50 | 44.95% |
| HUM240607C00340000 | 2024-05-17 12:03PM EDT | 340.00 | 18.72 | 17.00 | 20.30 | +0.47 | +2.58% | 3 | 39 | 30.70% |
| HUM240607C00345000 | 2024-05-16 3:22PM EDT | 345.00 | 14.30 | 12.50 | 18.70 | -0.60 | -4.03% | 1 | 31 | 36.66% |
| HUM240607C00350000 | 2024-05-17 9:37AM EDT | 350.00 | 12.00 | 11.50 | 15.40 | +0.60 | +5.26% | 5 | 34 | 35.66% |
| HUM240607C00355000 | 2024-05-17 11:21AM EDT | 355.00 | 8.90 | 8.00 | 13.40 | -0.20 | -2.20% | 7 | 11 | 37.60% |
| HUM240607C00360000 | 2024-05-17 3:53PM EDT | 360.00 | 6.52 | 6.40 | 8.90 | -0.28 | -4.12% | 56 | 51 | 31.21% |
| HUM240607C00365000 | 2024-05-17 10:02AM EDT | 365.00 | 4.55 | 4.30 | 6.00 | -0.75 | -14.15% | 2 | 11 | 28.34% |
| HUM240607C00370000 | 2024-05-17 12:25PM EDT | 370.00 | 3.58 | 3.30 | 3.90 | +0.02 | +0.56% | 2 | 8 | 26.48% |
| HUM240607C00375000 | 2024-05-16 11:45AM EDT | 375.00 | 3.10 | 0.50 | 3.90 | 0.00 | - | 7 | 8 | 30.87% |
| HUM240607C00380000 | 2024-05-09 11:59AM EDT | 380.00 | 2.18 | 1.70 | 3.70 | +1.58 | +263.33% | 1 | 4 | 34.19% |
| HUM240607C00385000 | 2024-05-16 12:17PM EDT | 385.00 | 1.45 | 1.25 | 1.70 | -0.35 | -19.44% | 2 | 3 | 28.97% |
| HUM240607C00390000 | 2024-05-09 2:49PM EDT | 390.00 | 0.61 | 1.00 | 3.40 | 0.00 | - | 2 | 0 | 40.42% |
| HUM240607C00400000 | 2024-05-16 10:42AM EDT | 400.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 9 | 6 | 32.62% |
| HUM240607C00410000 | 2024-05-14 11:25AM EDT | 410.00 | 0.48 | 0.50 | 2.20 | 0.00 | - | 2 | 0 | 47.07% |
| HUM240607C00415000 | 2024-05-14 11:25AM EDT | 415.00 | 0.48 | 0.25 | 1.50 | 0.00 | - | 2 | 1 | 45.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00200000 | 2024-05-08 10:29AM EDT | 200.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 1 | 98.54% |
| HUM240607P00255000 | 2024-05-09 2:49PM EDT | 255.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 76.59% |
| HUM240607P00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 72.78% |
| HUM240607P00270000 | 2024-04-25 12:43PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.33% |
| HUM240607P00275000 | 2024-05-14 10:48AM EDT | 275.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 61.67% |
| HUM240607P00280000 | 2024-05-16 1:37PM EDT | 280.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 54.86% |
| HUM240607P00285000 | 2024-05-15 10:37AM EDT | 285.00 | 0.17 | 0.00 | 4.40 | +0.03 | +21.43% | 1 | 31 | 69.30% |
| HUM240607P00290000 | 2024-05-15 10:37AM EDT | 290.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 20 | 33 | 61.43% |
| HUM240607P00295000 | 2024-05-16 1:37PM EDT | 295.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 4 | 6 | 55.29% |
| HUM240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 6 | 19 | 44.58% |
| HUM240607P00305000 | 2024-05-14 10:35AM EDT | 305.00 | 0.83 | 0.10 | 1.50 | 0.00 | - | 3 | 13 | 47.55% |
| HUM240607P00310000 | 2024-05-10 9:39AM EDT | 310.00 | 1.68 | 0.15 | 1.50 | 0.00 | - | 2 | 5 | 43.70% |
| HUM240607P00315000 | 2024-05-15 9:45AM EDT | 315.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | 1 | 31 | 32.59% |
| HUM240607P00320000 | 2024-05-14 11:53AM EDT | 320.00 | 2.39 | 0.40 | 0.60 | 0.00 | - | 3 | 12 | 28.74% |
| HUM240607P00325000 | 2024-05-17 12:37PM EDT | 325.00 | 0.75 | 0.05 | 0.75 | -0.14 | -15.73% | 2 | 17 | 26.73% |
| HUM240607P00330000 | 2024-05-16 1:44PM EDT | 330.00 | 1.45 | 1.05 | 2.45 | 0.00 | - | 2 | 2 | 33.18% |
| HUM240607P00335000 | 2024-05-17 1:02PM EDT | 335.00 | 1.67 | 1.35 | 5.40 | -0.35 | -17.33% | 10 | 24 | 40.61% |
| HUM240607P00340000 | 2024-05-17 11:32AM EDT | 340.00 | 2.70 | 0.10 | 2.55 | -0.41 | -13.18% | 4 | 4 | 24.74% |
| HUM240607P00345000 | 2024-05-17 3:53PM EDT | 345.00 | 3.31 | 1.90 | 3.70 | -1.06 | -24.26% | 14 | 13 | 24.15% |
| HUM240607P00400000 | 2024-05-06 12:19PM EDT | 400.00 | 81.50 | 40.60 | 48.30 | 0.00 | - | - | 0 | 52.14% |
© 2024 Yahoo. All rights reserved.