Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 56.73% |
| HUM250117C00200000 | 2024-03-12 11:09AM EDT | 200.00 | 151.76 | 125.20 | 127.60 | 0.00 | - | 1 | 22 | 0.00% |
| HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 92.20 | 96.50 | 0.00 | - | 17 | 23 | 0.00% |
| HUM250117C00250000 | 2024-05-10 11:51AM EDT | 250.00 | 98.56 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 0.00% |
| HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HUM250117C00280000 | 2024-05-16 10:39AM EDT | 280.00 | 89.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-05-20 11:08AM EDT | 300.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| HUM250117C00310000 | 2024-05-15 3:32PM EDT | 310.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HUM250117C00320000 | 2024-05-20 11:47AM EDT | 320.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| HUM250117C00330000 | 2024-05-16 12:48PM EDT | 330.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250117C00340000 | 2024-05-20 11:54AM EDT | 340.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| HUM250117C00350000 | 2024-05-20 1:36PM EDT | 350.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 15 | 256 | 0.00% |
| HUM250117C00360000 | 2024-05-17 1:05PM EDT | 360.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HUM250117C00370000 | 2024-05-17 1:14PM EDT | 370.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HUM250117C00380000 | 2024-05-16 3:47PM EDT | 380.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| HUM250117C00390000 | 2024-05-15 3:35PM EDT | 390.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
| HUM250117C00400000 | 2024-05-20 10:44AM EDT | 400.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUM250117C00410000 | 2024-05-16 1:02PM EDT | 410.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 13 | 163 | 3.13% |
| HUM250117C00420000 | 2024-05-16 2:00PM EDT | 420.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 531 | 3.13% |
| HUM250117C00430000 | 2024-05-16 3:43PM EDT | 430.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250117C00440000 | 2024-05-20 12:37PM EDT | 440.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00450000 | 2024-05-20 11:05AM EDT | 450.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| HUM250117C00460000 | 2024-05-17 12:57PM EDT | 460.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 6.25% |
| HUM250117C00470000 | 2024-05-03 10:23AM EDT | 470.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| HUM250117C00480000 | 2024-05-20 3:20PM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 46 | 335 | 6.25% |
| HUM250117C00490000 | 2024-05-20 1:57PM EDT | 490.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 6.25% |
| HUM250117C00500000 | 2024-05-20 1:57PM EDT | 500.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117C00510000 | 2024-05-15 3:54PM EDT | 510.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| HUM250117C00520000 | 2024-05-01 12:02PM EDT | 520.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| HUM250117C00530000 | 2024-05-20 12:14PM EDT | 530.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| HUM250117C00540000 | 2024-04-29 10:52AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00550000 | 2024-05-17 3:11PM EDT | 550.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 12.50% |
| HUM250117C00560000 | 2024-05-20 12:16PM EDT | 560.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250117C00570000 | 2024-05-17 10:14AM EDT | 570.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 33.78% |
| HUM250117C00590000 | 2024-03-19 3:44PM EDT | 590.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 4 | 83 | 33.42% |
| HUM250117C00600000 | 2024-05-20 11:37AM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 12.50% |
| HUM250117C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
| HUM250117C00620000 | 2024-05-20 3:43PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 12.50% |
| HUM250117C00630000 | 2024-05-16 3:37PM EDT | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 12.50% |
| HUM250117C00640000 | 2024-04-15 9:30AM EDT | 640.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 327 | 37.57% |
| HUM250117C00660000 | 2024-05-15 3:36PM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM250117C00680000 | 2024-05-14 9:30AM EDT | 680.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117C00700000 | 2024-05-17 10:46AM EDT | 700.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 12.50% |
| HUM250117C00720000 | 2024-05-17 10:47AM EDT | 720.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HUM250117C00740000 | 2024-04-12 1:32PM EDT | 740.00 | 0.73 | 0.25 | 3.10 | 0.00 | - | 6 | 2 | 50.57% |
| HUM250117C00760000 | 2024-05-20 10:37AM EDT | 760.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| HUM250117C00780000 | 2024-05-20 10:38AM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| HUM250117C00800000 | 2024-05-17 10:48AM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| HUM250117C00820000 | 2024-02-15 12:06PM EDT | 820.00 | 0.36 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 49.59% |
| HUM250117C00840000 | 2024-03-07 10:30AM EDT | 840.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 55 | 47.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-05-07 1:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 58 | 25.00% |
| HUM250117P00160000 | 2024-05-20 2:50PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250117P00170000 | 2024-04-19 2:31PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| HUM250117P00175000 | 2024-05-16 1:54PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| HUM250117P00180000 | 2024-05-16 1:53PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250117P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 2.45 | 0.45 | 2.00 | 0.00 | - | 16 | 86 | 48.27% |
| HUM250117P00190000 | 2024-05-16 1:53PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HUM250117P00200000 | 2024-05-20 1:46PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 179 | 12.50% |
| HUM250117P00210000 | 2024-05-15 2:42PM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250117P00220000 | 2024-05-20 1:47PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 110 | 1,048 | 12.50% |
| HUM250117P00230000 | 2024-05-10 11:15AM EDT | 230.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 12.50% |
| HUM250117P00240000 | 2024-05-20 12:45PM EDT | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 12.50% |
| HUM250117P00250000 | 2024-05-20 11:03AM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 6.25% |
| HUM250117P00260000 | 2024-05-20 1:23PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 6.25% |
| HUM250117P00270000 | 2024-05-20 1:23PM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250117P00280000 | 2024-05-17 11:35AM EDT | 280.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250117P00290000 | 2024-05-20 2:37PM EDT | 290.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM250117P00300000 | 2024-05-20 2:38PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HUM250117P00310000 | 2024-05-20 3:49PM EDT | 310.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 3.13% |
| HUM250117P00320000 | 2024-05-16 12:05PM EDT | 320.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
| HUM250117P00330000 | 2024-05-16 11:33AM EDT | 330.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 971 | 1.56% |
| HUM250117P00340000 | 2024-05-15 10:12AM EDT | 340.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 1.56% |
| HUM250117P00350000 | 2024-05-20 10:52AM EDT | 350.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,583 | 0.39% |
| HUM250117P00360000 | 2024-05-16 11:31AM EDT | 360.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00370000 | 2024-05-14 1:51PM EDT | 370.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| HUM250117P00380000 | 2024-05-16 3:11PM EDT | 380.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 8 | 269 | 0.00% |
| HUM250117P00390000 | 2024-05-09 10:05AM EDT | 390.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 444 | 0.00% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| HUM250117P00420000 | 2024-04-30 3:02PM EDT | 420.00 | 113.39 | 0.00 | 0.00 | 0.00 | - | 220 | 130 | 0.00% |
| HUM250117P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| HUM250117P00450000 | 2024-05-13 3:35PM EDT | 450.00 | 109.33 | 0.00 | 0.00 | 0.00 | - | 126 | 121 | 0.00% |
| HUM250117P00460000 | 2024-05-13 11:26AM EDT | 460.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HUM250117P00470000 | 2024-05-17 3:10PM EDT | 470.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| HUM250117P00480000 | 2024-05-15 3:15PM EDT | 480.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| HUM250117P00490000 | 2024-05-16 3:04PM EDT | 490.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 26 | 6 | 0.00% |
| HUM250117P00500000 | 2024-05-20 2:51PM EDT | 500.00 | 148.22 | 0.00 | 0.00 | 0.00 | - | 57 | 28 | 0.00% |
| HUM250117P00510000 | 2024-05-16 3:04PM EDT | 510.00 | 151.80 | 0.00 | 0.00 | 0.00 | - | 26 | 6 | 0.00% |
| HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUM250117P00560000 | 2024-05-16 3:04PM EDT | 560.00 | 209.40 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.