Humana Inc. (HUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 300.00 | 45.00 | 53.30 | 58.90 | 0.00 | - | 2 | 2 | 109.73% |
| HUM240628C00325000 | 2024-05-29 10:23AM EDT | 325.00 | 15.87 | 23.50 | 29.00 | 0.00 | - | - | 2 | 59.61% |
| HUM240628C00330000 | 2024-06-05 12:17PM EDT | 330.00 | 33.91 | 18.50 | 24.00 | 0.00 | - | 2 | 2 | 52.27% |
| HUM240628C00335000 | 2024-06-18 1:17PM EDT | 335.00 | 21.50 | 15.20 | 17.00 | +1.10 | +5.39% | 2 | 17 | 33.69% |
| HUM240628C00337500 | 2024-06-12 12:05PM EDT | 337.50 | 15.42 | 12.40 | 16.10 | 0.00 | - | - | 1 | 38.77% |
| HUM240628C00340000 | 2024-06-11 11:16AM EDT | 340.00 | 15.09 | 10.90 | 12.80 | 0.00 | - | 3 | 9 | 30.81% |
| HUM240628C00342500 | 2024-06-10 12:30PM EDT | 342.50 | 9.60 | 8.30 | 11.40 | 0.00 | - | - | 1 | 32.14% |
| HUM240628C00345000 | 2024-06-13 3:47PM EDT | 345.00 | 16.24 | 6.40 | 9.10 | 0.00 | - | 1 | 12 | 28.68% |
| HUM240628C00347500 | 2024-06-10 11:55AM EDT | 347.50 | 7.62 | 6.70 | 7.30 | 0.00 | - | - | 1 | 27.03% |
| HUM240628C00350000 | 2024-06-18 1:33PM EDT | 350.00 | 9.25 | 5.50 | 5.90 | -0.80 | -7.96% | 1 | 21 | 26.51% |
| HUM240628C00355000 | 2024-06-18 3:53PM EDT | 355.00 | 4.00 | 3.40 | 3.90 | -2.30 | -36.51% | 12 | 73 | 26.87% |
| HUM240628C00357500 | 2024-06-17 2:18PM EDT | 357.50 | 5.20 | 2.65 | 3.10 | 0.00 | - | 70 | 74 | 26.95% |
| HUM240628C00360000 | 2024-06-18 3:14PM EDT | 360.00 | 2.45 | 1.15 | 2.45 | -1.90 | -43.68% | 2 | 160 | 27.12% |
| HUM240628C00362500 | 2024-06-18 11:34AM EDT | 362.50 | 3.50 | 1.65 | 2.00 | -1.00 | -22.22% | 2 | 3 | 27.78% |
| HUM240628C00365000 | 2024-06-18 3:11PM EDT | 365.00 | 1.45 | 1.30 | 1.55 | -1.37 | -48.58% | 1 | 32 | 27.91% |
| HUM240628C00367500 | 2024-06-18 2:55PM EDT | 367.50 | 1.74 | 1.05 | 1.45 | -0.75 | -30.12% | 8 | 5 | 29.93% |
| HUM240628C00370000 | 2024-06-18 2:55PM EDT | 370.00 | 1.37 | 0.30 | 1.10 | -0.58 | -29.74% | 8 | 67 | 29.83% |
| HUM240628C00372500 | 2024-06-17 12:33PM EDT | 372.50 | 1.70 | 0.60 | 1.00 | 0.00 | - | 8 | 7 | 31.37% |
| HUM240628C00375000 | 2024-06-18 2:30PM EDT | 375.00 | 0.95 | 0.55 | 0.80 | -0.35 | -26.92% | 2 | 48 | 31.76% |
| HUM240628C00380000 | 2024-06-18 12:49PM EDT | 380.00 | 0.75 | 0.40 | 0.60 | -0.10 | -11.76% | 2 | 48 | 33.72% |
| HUM240628C00385000 | 2024-06-18 11:54AM EDT | 385.00 | 0.60 | 0.20 | 0.50 | -0.05 | -7.69% | 1 | 41 | 36.26% |
| HUM240628C00390000 | 2024-06-18 3:42PM EDT | 390.00 | 0.15 | 0.15 | 0.45 | -0.70 | -82.35% | 1 | 30 | 39.16% |
| HUM240628C00395000 | 2024-06-12 10:17AM EDT | 395.00 | 0.62 | 0.15 | 2.30 | 0.00 | - | 1 | 15 | 53.15% |
| HUM240628C00400000 | 2024-06-18 10:28AM EDT | 400.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 5 | 56 | 50.44% |
| HUM240628C00405000 | 2024-06-17 2:54PM EDT | 405.00 | 0.36 | 0.10 | 0.65 | 0.00 | - | 1 | 6 | 53.22% |
| HUM240628C00410000 | 2024-06-17 3:27PM EDT | 410.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 20 | 28 | 53.96% |
| HUM240628C00420000 | 2024-06-05 11:40AM EDT | 420.00 | 0.72 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 59.33% |
| HUM240628C00425000 | 2024-05-29 2:59PM EDT | 425.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 68.87% |
| HUM240628C00430000 | 2024-06-14 12:13PM EDT | 430.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 72.12% |
| HUM240628C00435000 | 2024-06-03 1:47PM EDT | 435.00 | 0.54 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 75.29% |
| HUM240628C00440000 | 2024-06-17 12:17PM EDT | 440.00 | 0.41 | 0.05 | 0.80 | 0.00 | - | 12 | 14 | 70.70% |
| HUM240628C00445000 | 2024-06-10 10:54AM EDT | 445.00 | 0.68 | 0.05 | 0.80 | 0.00 | - | 1 | 6 | 73.54% |
| HUM240628C00450000 | 2024-06-14 12:16PM EDT | 450.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 75.59% |
| HUM240628C00455000 | 2024-06-10 3:03PM EDT | 455.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 78.32% |
| HUM240628C00460000 | 2024-06-18 3:18PM EDT | 460.00 | 0.10 | 0.00 | 0.25 | -0.50 | -83.33% | 51 | 5 | 69.14% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628P00200000 | 2024-06-03 11:25AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 173.83% |
| HUM240628P00240000 | 2024-06-14 1:29PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 45 | 131.54% |
| HUM240628P00245000 | 2024-05-29 3:07PM EDT | 245.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 2 | 115.92% |
| HUM240628P00250000 | 2024-05-29 3:06PM EDT | 250.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 104.98% |
| HUM240628P00260000 | 2024-06-18 10:16AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 3 | 18 | 89.26% |
| HUM240628P00265000 | 2024-06-18 1:56PM EDT | 265.00 | 0.05 | 0.00 | 0.70 | -0.24 | -82.76% | 7 | 0 | 83.40% |
| HUM240628P00270000 | 2024-05-29 3:05PM EDT | 270.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.55% |
| HUM240628P00275000 | 2024-05-15 3:06PM EDT | 275.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 0 | 84.23% |
| HUM240628P00280000 | 2024-06-03 3:32PM EDT | 280.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 83.64% |
| HUM240628P00285000 | 2024-06-03 3:32PM EDT | 285.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 78.20% |
| HUM240628P00290000 | 2024-06-03 3:33PM EDT | 290.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 68.51% |
| HUM240628P00295000 | 2024-06-17 10:57AM EDT | 295.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 37 | 270 | 63.79% |
| HUM240628P00300000 | 2024-06-18 2:31PM EDT | 300.00 | 0.15 | 0.05 | 0.25 | -0.27 | -64.29% | 7 | 291 | 47.46% |
| HUM240628P00305000 | 2024-06-14 12:38PM EDT | 305.00 | 0.83 | 0.10 | 1.40 | 0.00 | - | 1 | 8 | 53.15% |
| HUM240628P00310000 | 2024-06-03 2:02PM EDT | 310.00 | 0.55 | 0.10 | 4.40 | 0.00 | - | 3 | 7 | 64.11% |
| HUM240628P00315000 | 2024-06-17 12:43PM EDT | 315.00 | 0.24 | 0.10 | 1.35 | 0.00 | - | 1 | 12 | 49.83% |
| HUM240628P00320000 | 2024-06-03 1:44PM EDT | 320.00 | 0.35 | 0.15 | 2.05 | -0.35 | -50.00% | 2 | 28 | 50.21% |
| HUM240628P00325000 | 2024-06-11 10:36AM EDT | 325.00 | 1.00 | 0.30 | 1.55 | 0.00 | - | 1 | 25 | 40.16% |
| HUM240628P00330000 | 2024-06-18 3:00PM EDT | 330.00 | 0.45 | 0.65 | 2.35 | -0.10 | -18.18% | 2 | 75 | 39.76% |
| HUM240628P00332500 | 2024-06-18 3:22PM EDT | 332.50 | 0.95 | 0.85 | 1.25 | +0.10 | +11.76% | 50 | 14 | 28.94% |
| HUM240628P00335000 | 2024-06-17 10:28AM EDT | 335.00 | 1.20 | 1.15 | 4.50 | 0.00 | - | 3 | 15 | 44.97% |
| HUM240628P00337500 | 2024-06-18 2:31PM EDT | 337.50 | 0.95 | 1.55 | 2.15 | -0.23 | -19.49% | 6 | 25 | 28.52% |
| HUM240628P00340000 | 2024-06-18 3:19PM EDT | 340.00 | 2.25 | 1.70 | 2.85 | +0.73 | +48.03% | 5 | 51 | 28.76% |
| HUM240628P00342500 | 2024-06-18 3:16PM EDT | 342.50 | 2.75 | 2.80 | 7.80 | +0.93 | +51.10% | 111 | 3 | 48.01% |
| HUM240628P00345000 | 2024-06-18 3:49PM EDT | 345.00 | 3.50 | 3.70 | 4.30 | +1.11 | +46.44% | 154 | 25 | 27.55% |
| HUM240628P00350000 | 2024-06-18 3:57PM EDT | 350.00 | 6.27 | 6.00 | 6.50 | +2.14 | +51.82% | 8 | 4 | 27.16% |
| HUM240628P00352500 | 2024-06-18 1:34PM EDT | 352.50 | 4.30 | 7.40 | 7.90 | -1.05 | -19.63% | 1 | 1 | 27.25% |
| HUM240628P00355000 | 2024-06-18 2:44PM EDT | 355.00 | 5.80 | 8.60 | 12.00 | -0.90 | -13.43% | 27 | 86 | 38.76% |
| HUM240628P00357500 | 2024-06-18 9:37AM EDT | 357.50 | 7.20 | 10.20 | 11.80 | -0.13 | -1.77% | 1 | 8 | 30.55% |
| HUM240628P00360000 | 2024-06-17 3:35PM EDT | 360.00 | 8.96 | 12.00 | 17.30 | 0.00 | - | 1 | 2 | 48.32% |
| HUM240628P00362500 | 2024-06-14 12:49PM EDT | 362.50 | 10.40 | 13.90 | 15.80 | 0.00 | - | - | 1 | 32.52% |
| HUM240628P00365000 | 2024-06-04 3:20PM EDT | 365.00 | 11.00 | 16.20 | 21.30 | 0.00 | - | 1 | 1 | 51.01% |
© 2024 Yahoo. All rights reserved.