Humana Inc. (HUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705C00330000 | 2024-05-29 10:04AM EDT | 330.00 | 14.10 | 18.60 | 25.50 | 0.00 | - | - | 1 | 46.31% |
| HUM240705C00340000 | 2024-05-29 10:12AM EDT | 340.00 | 10.71 | 8.90 | 13.70 | 0.00 | - | - | 4 | 27.08% |
| HUM240705C00345000 | 2024-05-24 10:17AM EDT | 345.00 | 15.20 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 26.48% |
| HUM240705C00350000 | 2024-06-17 10:23AM EDT | 350.00 | 10.02 | 6.50 | 11.20 | 0.00 | - | 1 | 34 | 37.94% |
| HUM240705C00355000 | 2024-06-14 11:21AM EDT | 355.00 | 9.50 | 2.70 | 5.20 | 0.00 | - | 2 | 28 | 25.12% |
| HUM240705C00360000 | 2024-06-18 1:39PM EDT | 360.00 | 5.30 | 3.00 | 3.60 | -0.70 | -11.67% | 4 | 28 | 25.30% |
| HUM240705C00365000 | 2024-06-18 3:16PM EDT | 365.00 | 2.37 | 1.35 | 2.55 | -2.78 | -53.98% | 4 | 19 | 26.06% |
| HUM240705C00370000 | 2024-06-17 9:42AM EDT | 370.00 | 2.55 | 1.40 | 1.70 | 0.00 | - | 1 | 133 | 26.33% |
| HUM240705C00375000 | 2024-06-11 12:24PM EDT | 375.00 | 2.40 | 0.80 | 2.55 | 0.00 | - | 6 | 10 | 34.77% |
| HUM240705C00380000 | 2024-06-18 2:34PM EDT | 380.00 | 1.13 | 0.30 | 0.95 | -0.42 | -27.10% | 2 | 5 | 28.88% |
| HUM240705C00385000 | 2024-06-18 9:38AM EDT | 385.00 | 0.95 | 0.50 | 0.75 | -0.10 | -9.52% | 1 | 13 | 30.40% |
| HUM240705C00390000 | 2024-06-17 2:53PM EDT | 390.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 31.86% |
| HUM240705C00395000 | 2024-06-04 1:09PM EDT | 395.00 | 2.25 | 0.30 | 3.60 | 0.00 | - | 6 | 2 | 55.70% |
| HUM240705C00400000 | 2024-05-30 2:26PM EDT | 400.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 40.82% |
| HUM240705C00405000 | 2024-06-13 1:07PM EDT | 405.00 | 0.54 | 0.15 | 0.95 | 0.00 | - | 6 | 1 | 44.19% |
| HUM240705C00410000 | 2024-06-18 9:40AM EDT | 410.00 | 0.35 | 0.15 | 0.40 | -0.53 | -60.23% | 2 | 16 | 39.77% |
| HUM240705C00420000 | 2024-06-03 9:35AM EDT | 420.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 3 | 4 | 48.63% |
| HUM240705C00430000 | 2024-06-17 2:39PM EDT | 430.00 | 0.31 | 0.10 | 0.45 | 0.00 | - | 6 | 3 | 50.20% |
| HUM240705C00435000 | 2024-06-10 3:19PM EDT | 435.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.30% |
| HUM240705C00445000 | 2024-06-05 3:50PM EDT | 445.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 60.55% |
| HUM240705C00450000 | 2024-06-10 11:01AM EDT | 450.00 | 0.73 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 57.96% |
| HUM240705C00455000 | 2024-06-04 1:08PM EDT | 455.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 65.41% |
| HUM240705C00460000 | 2024-06-10 11:01AM EDT | 460.00 | 0.73 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 68.02% |
| HUM240705C00470000 | 2024-06-10 10:54AM EDT | 470.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 60.94% |
| HUM240705C00480000 | 2024-06-18 3:36PM EDT | 480.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 8 | 20 | 60.06% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705P00285000 | 2024-06-14 3:11PM EDT | 285.00 | 0.23 | 0.05 | 2.55 | 0.00 | - | 4 | 3 | 63.55% |
| HUM240705P00295000 | 2024-06-06 3:18PM EDT | 295.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.87% |
| HUM240705P00300000 | 2024-06-13 3:04PM EDT | 300.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 52.49% |
| HUM240705P00305000 | 2024-06-07 3:03PM EDT | 305.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 2 | 913 | 53.88% |
| HUM240705P00310000 | 2024-06-04 3:37PM EDT | 310.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 4 | 2 | 53.93% |
| HUM240705P00315000 | 2024-06-12 9:45AM EDT | 315.00 | 0.74 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 57.42% |
| HUM240705P00320000 | 2024-06-04 1:09PM EDT | 320.00 | 0.78 | 0.30 | 4.80 | 0.00 | - | 4 | 2 | 52.89% |
| HUM240705P00325000 | 2024-06-10 11:51AM EDT | 325.00 | 2.12 | 0.55 | 1.60 | 0.00 | - | 2 | 5 | 31.12% |
| HUM240705P00330000 | 2024-06-13 1:56PM EDT | 330.00 | 0.98 | 0.85 | 3.20 | 0.00 | - | 1 | 54 | 34.57% |
| HUM240705P00335000 | 2024-06-10 10:43AM EDT | 335.00 | 3.50 | 1.50 | 3.10 | 0.00 | - | 1 | 3 | 28.71% |
| HUM240705P00340000 | 2024-06-18 3:49PM EDT | 340.00 | 3.00 | 3.20 | 3.80 | +0.45 | +17.65% | 3 | 89 | 25.76% |
| HUM240705P00345000 | 2024-06-18 11:54AM EDT | 345.00 | 2.73 | 4.80 | 5.70 | -0.76 | -21.78% | 1 | 6 | 25.97% |
| HUM240705P00350000 | 2024-06-12 3:35PM EDT | 350.00 | 7.60 | 5.80 | 10.70 | 0.00 | - | 52 | 40 | 34.79% |
| HUM240705P00355000 | 2024-06-17 9:40AM EDT | 355.00 | 8.00 | 9.70 | 14.70 | 0.00 | - | 2 | 5 | 38.84% |
| HUM240705P00360000 | 2024-06-13 3:31PM EDT | 360.00 | 8.50 | 13.00 | 14.50 | 0.00 | - | 2 | 2 | 27.00% |
© 2024 Yahoo. All rights reserved.