Humana Inc. (HUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 184.00 | 193.00 | 0.00 | - | 2 | 4 | 63.48% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 145.20 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 161.70 | 170.00 | 0.00 | - | 53 | 30 | 58.28% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 114.20 | 121.40 | 0.00 | - | 1 | 6 | 0.00% |
| HUM250321C00270000 | 2024-05-10 11:51AM EDT | 270.00 | 87.44 | 101.40 | 105.80 | 0.00 | - | 3 | 6 | 46.06% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 0.00% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 300.00 | 63.50 | 78.60 | 81.80 | 0.00 | - | 1 | 15 | 41.12% |
| HUM250321C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 71.00 | 69.90 | 75.80 | 0.00 | - | 1 | 13 | 41.02% |
| HUM250321C00320000 | 2024-05-09 1:45PM EDT | 320.00 | 50.76 | 63.40 | 67.50 | 0.00 | - | 19 | 15 | 38.65% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 25.60% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 340.00 | 52.50 | 52.40 | 54.20 | 0.00 | - | 2 | 19 | 36.23% |
| HUM250321C00350000 | 2024-05-20 9:48AM EDT | 350.00 | 46.75 | 45.60 | 48.40 | 0.00 | - | 5 | 59 | 35.38% |
| HUM250321C00360000 | 2024-05-20 2:04PM EDT | 360.00 | 42.07 | 41.50 | 43.00 | 0.00 | - | 1 | 32 | 34.60% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 370.00 | 21.70 | 36.40 | 38.20 | 0.00 | - | 34 | 49 | 34.03% |
| HUM250321C00380000 | 2024-05-16 12:09PM EDT | 380.00 | 32.80 | 32.10 | 36.00 | 0.00 | - | 17 | 74 | 35.21% |
| HUM250321C00390000 | 2024-05-20 12:23PM EDT | 390.00 | 28.00 | 27.60 | 29.40 | 0.00 | - | 1 | 9 | 32.75% |
| HUM250321C00400000 | 2024-05-17 10:17AM EDT | 400.00 | 24.54 | 21.30 | 25.50 | 0.00 | - | 1 | 3 | 32.11% |
| HUM250321C00410000 | 2024-05-16 3:25PM EDT | 410.00 | 21.45 | 20.10 | 22.40 | 0.00 | - | 2 | 30 | 31.85% |
| HUM250321C00420000 | 2024-05-14 3:23PM EDT | 420.00 | 15.10 | 16.70 | 19.20 | 0.00 | - | 5 | 95 | 31.27% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 15.00 | 16.50 | 0.00 | - | 42 | 45 | 30.85% |
| HUM250321C00440000 | 2024-05-16 11:45AM EDT | 440.00 | 14.10 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 30.36% |
| HUM250321C00450000 | 2024-05-16 10:59AM EDT | 450.00 | 11.90 | 10.50 | 12.00 | 0.00 | - | 4 | 13 | 30.09% |
| HUM250321C00460000 | 2024-05-16 11:50AM EDT | 460.00 | 10.20 | 8.40 | 10.20 | 0.00 | - | 2 | 12 | 29.80% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 29.47% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 2.70 | 7.50 | 0.00 | - | 1 | 9 | 29.53% |
| HUM250321C00490000 | 2024-05-14 2:50PM EDT | 490.00 | 4.75 | 5.30 | 6.40 | 0.00 | - | 4 | 5 | 29.40% |
| HUM250321C00500000 | 2024-05-20 3:46PM EDT | 500.00 | 5.20 | 4.50 | 5.60 | 0.00 | - | 16 | 25 | 29.49% |
| HUM250321C00510000 | 2024-05-16 11:44AM EDT | 510.00 | 4.30 | 3.90 | 4.90 | 0.00 | - | 1 | 5 | 29.59% |
| HUM250321C00520000 | 2024-05-20 3:41PM EDT | 520.00 | 3.90 | 3.30 | 8.90 | 0.00 | - | 6 | 115 | 36.26% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-15 3:36PM EDT | 155.00 | 1.15 | 0.30 | 4.60 | 0.00 | - | 2 | 65 | 55.43% |
| HUM250321P00160000 | 2024-05-20 3:04PM EDT | 160.00 | 1.15 | 0.50 | 5.40 | 0.00 | - | 4 | 4 | 55.68% |
| HUM250321P00165000 | 2024-05-20 2:48PM EDT | 165.00 | 0.30 | 0.55 | 5.50 | 0.00 | - | 1 | 9 | 54.09% |
| HUM250321P00170000 | 2024-05-20 3:05PM EDT | 170.00 | 1.15 | 0.55 | 5.60 | 0.00 | - | 2 | 13 | 52.44% |
| HUM250321P00175000 | 2024-05-16 1:52PM EDT | 175.00 | 3.38 | 0.55 | 5.70 | 0.00 | - | 2 | 20 | 50.84% |
| HUM250321P00180000 | 2024-05-16 3:09PM EDT | 180.00 | 1.75 | 0.65 | 4.90 | 0.00 | - | 4 | 4 | 54.66% |
| HUM250321P00185000 | 2024-05-16 3:19PM EDT | 185.00 | 2.00 | 0.70 | 5.90 | 0.00 | - | 6 | 5 | 55.45% |
| HUM250321P00190000 | 2024-05-20 3:03PM EDT | 190.00 | 1.83 | 0.00 | 8.20 | 0.00 | - | 2 | 7 | 58.87% |
| HUM250321P00195000 | 2024-05-15 3:00PM EDT | 195.00 | 2.28 | 0.00 | 7.00 | 0.00 | - | 4 | 5 | 54.30% |
| HUM250321P00200000 | 2024-05-16 1:26PM EDT | 200.00 | 2.32 | 0.00 | 6.10 | 0.00 | - | 2 | 54 | 50.43% |
| HUM250321P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 4.30 | 0.00 | 7.00 | 0.00 | - | 1 | 2 | 48.87% |
| HUM250321P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 4.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 40.36% |
| HUM250321P00230000 | 2024-05-13 10:05AM EDT | 230.00 | 4.75 | 2.95 | 3.60 | 0.00 | - | 2 | 100 | 35.03% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 3.50 | 4.30 | 0.00 | - | 2 | 89 | 33.82% |
| HUM250321P00250000 | 2024-05-17 12:09PM EDT | 250.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 2 | 28 | 32.61% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 7.10 | 14.80 | 0.00 | - | 2 | 9 | 43.72% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 6.70 | 8.30 | 0.00 | - | 1 | 34 | 31.97% |
| HUM250321P00280000 | 2024-05-16 1:24PM EDT | 280.00 | 9.90 | 8.30 | 9.40 | 0.00 | - | 1 | 66 | 30.46% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 10.10 | 11.30 | 0.00 | - | 1 | 2 | 29.72% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 300.00 | 13.60 | 12.40 | 13.60 | 0.00 | - | 10 | 120 | 29.11% |
| HUM250321P00310000 | 2024-05-16 1:24PM EDT | 310.00 | 16.10 | 15.00 | 16.30 | 0.00 | - | 1 | 18 | 28.57% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 17.70 | 18.90 | 0.00 | - | 1 | 26 | 27.60% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 330.00 | 21.45 | 20.60 | 22.00 | 0.00 | - | 2 | 51 | 26.78% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 340.00 | 35.35 | 24.40 | 26.10 | 0.00 | - | 1 | 31 | 26.46% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 28.20 | 30.10 | 0.00 | - | 2 | 150 | 25.70% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 32.30 | 35.00 | 0.00 | - | 2 | 7 | 25.30% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 37.30 | 40.60 | 0.00 | - | 2 | 35 | 25.08% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 42.50 | 44.90 | 0.00 | - | 5 | 34 | 23.49% |
| HUM250321P00390000 | 2024-04-26 9:57AM EDT | 390.00 | 84.00 | 48.40 | 50.90 | 0.00 | - | 5 | 32 | 22.83% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 54.20 | 57.90 | 0.00 | - | - | 18 | 22.61% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 58.20 | 64.30 | 0.00 | - | 2 | 0 | 21.44% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 66.30 | 71.80 | 0.00 | - | 2 | 2 | 20.82% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 50.87% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 50.40% |
| HUM250321P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 106.00 | 101.30 | 109.00 | 0.00 | - | - | 1 | 23.61% |
© 2024 Yahoo. All rights reserved.