Humana Inc. (HUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-18 3:23PM EDT | 265.00 | 86.15 | 82.80 | 90.00 | -9.71 | -10.13% | 1 | 1 | 65.10% |
| HUM240719C00310000 | 2024-06-17 2:51PM EDT | 310.00 | 46.30 | 39.20 | 44.20 | 0.00 | - | 10 | 11 | 46.73% |
| HUM240719C00325000 | 2024-06-10 12:09PM EDT | 325.00 | 24.00 | 27.00 | 29.00 | 0.00 | - | - | 25 | 33.85% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 23.00 | 25.00 | 0.00 | - | 3 | 5 | 32.78% |
| HUM240719C00335000 | 2024-06-18 3:22PM EDT | 335.00 | 19.00 | 19.00 | 20.80 | -1.15 | -5.71% | 11 | 19 | 30.58% |
| HUM240719C00340000 | 2024-06-18 3:13PM EDT | 340.00 | 15.10 | 15.50 | 17.10 | -6.45 | -29.93% | 14 | 8 | 29.22% |
| HUM240719C00345000 | 2024-06-13 10:55AM EDT | 345.00 | 15.90 | 12.80 | 13.40 | 0.00 | - | 1 | 46 | 27.19% |
| HUM240719C00350000 | 2024-06-12 3:26PM EDT | 350.00 | 11.66 | 10.20 | 10.70 | 0.00 | - | 2 | 41 | 26.86% |
| HUM240719C00355000 | 2024-06-18 10:29AM EDT | 355.00 | 12.30 | 7.90 | 8.40 | +1.09 | +9.72% | 1 | 441 | 26.64% |
| HUM240719C00360000 | 2024-06-18 2:56PM EDT | 360.00 | 8.10 | 6.00 | 6.60 | -3.00 | -27.03% | 3 | 251 | 26.79% |
| HUM240719C00365000 | 2024-06-17 2:56PM EDT | 365.00 | 6.84 | 0.80 | 5.00 | 0.00 | - | 4 | 122 | 26.61% |
| HUM240719C00370000 | 2024-06-18 3:57PM EDT | 370.00 | 3.80 | 3.40 | 3.80 | -1.40 | -26.92% | 13 | 772 | 26.72% |
| HUM240719C00375000 | 2024-06-18 1:50PM EDT | 375.00 | 4.10 | 2.60 | 3.00 | -0.75 | -15.46% | 20 | 24 | 27.36% |
| HUM240719C00380000 | 2024-06-18 3:37PM EDT | 380.00 | 2.29 | 2.05 | 2.30 | -0.91 | -28.44% | 3 | 292 | 27.73% |
| HUM240719C00385000 | 2024-06-18 9:30AM EDT | 385.00 | 2.55 | 1.55 | 1.80 | -0.05 | -1.92% | 2 | 48 | 28.30% |
| HUM240719C00390000 | 2024-06-18 2:15PM EDT | 390.00 | 1.80 | 1.25 | 1.50 | -0.30 | -14.29% | 1 | 31 | 29.36% |
| HUM240719C00395000 | 2024-06-18 12:40PM EDT | 395.00 | 1.55 | 1.00 | 1.20 | -0.46 | -22.89% | 5 | 36 | 30.03% |
| HUM240719C00400000 | 2024-06-18 3:00PM EDT | 400.00 | 1.00 | 0.40 | 1.00 | -0.72 | -41.86% | 15 | 55 | 30.95% |
| HUM240719C00405000 | 2024-06-18 3:57PM EDT | 405.00 | 0.80 | 0.70 | 0.85 | -0.55 | -40.74% | 3 | 26 | 31.95% |
| HUM240719C00410000 | 2024-06-13 2:51PM EDT | 410.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 33.13% |
| HUM240719C00415000 | 2024-06-10 10:14AM EDT | 415.00 | 0.87 | 0.50 | 1.10 | 0.00 | - | 1 | 12 | 37.99% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | 7 | 8 | 37.00% |
| HUM240719C00425000 | 2024-06-17 12:21PM EDT | 425.00 | 0.64 | 0.40 | 0.75 | 0.00 | - | 1 | 4 | 38.87% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 8 | 9 | 41.69% |
| HUM240719C00435000 | 2024-06-12 1:53PM EDT | 435.00 | 0.45 | 0.30 | 0.95 | 0.00 | - | 2 | 1 | 44.46% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.20 | 1.35 | 0.00 | - | 6 | 24 | 51.54% |
| HUM240719C00450000 | 2024-06-18 3:27PM EDT | 450.00 | 0.39 | 0.15 | 0.50 | -0.31 | -44.29% | 1 | 1 | 44.48% |
| HUM240719C00460000 | 2024-06-03 3:09PM EDT | 460.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 1 | 1 | 50.96% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.10 | 1.35 | 0.00 | - | 2 | 2 | 55.37% |
| HUM240719C00480000 | 2024-06-10 10:55AM EDT | 480.00 | 0.80 | 0.10 | 1.35 | 0.00 | - | 3 | 2 | 56.91% |
| HUM240719C00485000 | 2024-06-11 9:52AM EDT | 485.00 | 0.30 | 0.10 | 1.40 | 0.00 | - | 1 | 3 | 58.74% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.10 | 1.40 | 0.00 | - | 3 | 2 | 60.21% |
| HUM240719C00495000 | 2024-06-12 3:03PM EDT | 495.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 61.33% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 55.66% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.50% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | - | 2 | 66.26% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | - | 1 | 67.65% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | - | 1 | 68.99% |
| HUM240719C00540000 | 2024-06-18 3:53PM EDT | 540.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 53 | 16 | 70.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 0 | 83.74% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 0 | 80.22% |
| HUM240719P00230000 | 2024-06-17 2:37PM EDT | 230.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 76.73% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 73.32% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 2 | 1 | 63.72% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 68.16% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 54.64% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.05 | 1.50 | 0.00 | - | - | 1 | 60.57% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 58.40% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.00 | 0.45 | 0.00 | - | - | 1 | 46.44% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.10 | 1.70 | 0.00 | - | - | 2 | 56.93% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.20 | 1.50 | 0.00 | - | 2 | 2 | 45.37% |
| HUM240719P00295000 | 2024-06-17 3:42PM EDT | 295.00 | 0.40 | 0.20 | 1.15 | 0.00 | - | 10 | 102 | 39.51% |
| HUM240719P00300000 | 2024-06-18 3:18PM EDT | 300.00 | 0.70 | 0.45 | 0.70 | +0.25 | +55.56% | 10 | 14 | 32.61% |
| HUM240719P00305000 | 2024-06-18 3:18PM EDT | 305.00 | 0.67 | 0.60 | 0.85 | -0.23 | -25.56% | 5 | 4 | 31.03% |
| HUM240719P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 0.92 | 0.85 | 1.05 | -0.63 | -40.65% | 6 | 33 | 29.54% |
| HUM240719P00315000 | 2024-06-11 9:41AM EDT | 315.00 | 1.52 | 1.20 | 1.40 | 0.00 | - | 1 | 42 | 28.59% |
| HUM240719P00320000 | 2024-06-17 9:59AM EDT | 320.00 | 1.33 | 1.60 | 6.00 | 0.00 | - | 2 | 71 | 43.23% |
| HUM240719P00325000 | 2024-06-18 3:18PM EDT | 325.00 | 2.15 | 2.20 | 5.00 | +0.32 | +17.49% | 23 | 47 | 35.68% |
| HUM240719P00330000 | 2024-06-18 3:41PM EDT | 330.00 | 2.85 | 3.10 | 3.60 | +0.40 | +16.33% | 26 | 198 | 26.94% |
| HUM240719P00335000 | 2024-06-18 11:15AM EDT | 335.00 | 3.40 | 4.20 | 4.70 | +0.20 | +6.25% | 5 | 68 | 26.14% |
| HUM240719P00340000 | 2024-06-17 9:48AM EDT | 340.00 | 4.36 | 5.70 | 10.20 | 0.00 | - | 1 | 49 | 36.14% |
| HUM240719P00345000 | 2024-06-17 2:15PM EDT | 345.00 | 6.15 | 7.60 | 8.20 | 0.00 | - | 1 | 83 | 25.56% |
| HUM240719P00350000 | 2024-06-18 3:41PM EDT | 350.00 | 9.20 | 9.90 | 10.40 | +1.40 | +17.95% | 15 | 274 | 25.03% |
| HUM240719P00355000 | 2024-06-17 1:42PM EDT | 355.00 | 9.90 | 12.60 | 13.20 | 0.00 | - | 13 | 140 | 25.03% |
| HUM240719P00360000 | 2024-06-14 3:12PM EDT | 360.00 | 11.20 | 15.80 | 16.40 | 0.00 | - | 11 | 189 | 25.10% |
| HUM240719P00365000 | 2024-06-13 3:06PM EDT | 365.00 | 10.85 | 18.30 | 24.00 | 0.00 | - | 1 | 63 | 36.21% |
| HUM240719P00370000 | 2024-06-06 2:44PM EDT | 370.00 | 19.20 | 22.60 | 27.90 | 0.00 | - | 4 | 5 | 37.30% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 26.00 | 28.60 | 0.00 | - | 1 | 2 | 27.90% |
© 2024 Yahoo. All rights reserved.