Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 43.32% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00210000 | 2024-04-24 11:23AM EDT | 210.00 | 117.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 25.53% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 13.60% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 300.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 330.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00340000 | 2024-05-16 2:51PM EDT | 340.00 | 58.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250620C00350000 | 2024-05-16 3:59PM EDT | 350.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HUM250620C00360000 | 2024-05-16 10:23AM EDT | 360.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HUM250620C00370000 | 2024-05-20 1:27PM EDT | 370.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM250620C00380000 | 2024-05-16 12:01PM EDT | 380.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HUM250620C00390000 | 2024-05-14 2:46PM EDT | 390.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HUM250620C00400000 | 2024-05-16 11:35AM EDT | 400.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUM250620C00410000 | 2024-04-02 3:01PM EDT | 410.00 | 15.32 | 13.80 | 17.20 | 0.00 | - | 10 | 19 | 24.35% |
| HUM250620C00420000 | 2024-05-15 3:59PM EDT | 420.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00430000 | 2024-05-10 12:37PM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00440000 | 2024-05-09 12:50PM EDT | 440.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00450000 | 2024-05-16 12:33PM EDT | 450.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00460000 | 2024-05-14 3:58PM EDT | 460.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM250620C00470000 | 2024-05-17 11:27AM EDT | 470.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00480000 | 2024-05-16 12:31PM EDT | 480.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HUM250620C00510000 | 2024-05-16 10:12AM EDT | 510.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00520000 | 2024-05-06 3:45PM EDT | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620C00530000 | 2024-05-14 11:19AM EDT | 530.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250620C00540000 | 2024-05-17 3:55PM EDT | 540.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM250620C00550000 | 2024-05-17 3:55PM EDT | 550.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM250620C00560000 | 2024-05-17 1:58PM EDT | 560.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620C00570000 | 2024-05-17 2:40PM EDT | 570.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM250620C00580000 | 2024-05-17 2:39PM EDT | 580.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM250620C00590000 | 2024-05-15 2:36PM EDT | 590.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620C00600000 | 2024-05-20 3:06PM EDT | 600.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620C00610000 | 2024-05-17 1:24PM EDT | 610.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-20 1:47PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00160000 | 2024-05-20 3:13PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00165000 | 2024-05-20 3:27PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00170000 | 2024-05-20 3:26PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM250620P00175000 | 2024-05-20 3:00PM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250620P00180000 | 2024-05-16 3:52PM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM250620P00185000 | 2024-05-20 3:24PM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00190000 | 2024-05-20 3:13PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00195000 | 2024-05-20 3:28PM EDT | 195.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUM250620P00200000 | 2024-05-16 3:18PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM250620P00210000 | 2024-04-19 10:55AM EDT | 210.00 | 5.40 | 0.90 | 4.00 | 0.00 | - | 4 | 12 | 36.73% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620P00250000 | 2024-05-16 3:08PM EDT | 250.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250620P00270000 | 2024-05-16 11:20AM EDT | 270.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250620P00280000 | 2024-05-20 2:53PM EDT | 280.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620P00290000 | 2024-05-20 1:56PM EDT | 290.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620P00300000 | 2024-05-20 1:34PM EDT | 300.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620P00310000 | 2024-05-20 1:47PM EDT | 310.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM250620P00320000 | 2024-05-20 3:51PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM250620P00330000 | 2024-05-20 1:11PM EDT | 330.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM250620P00340000 | 2024-05-20 1:11PM EDT | 340.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM250620P00350000 | 2024-05-15 11:34AM EDT | 350.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HUM250620P00360000 | 2024-05-09 11:13AM EDT | 360.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00370000 | 2024-05-15 11:34AM EDT | 370.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00380000 | 2024-04-03 11:56AM EDT | 380.00 | 78.01 | 67.10 | 70.80 | 0.00 | - | 3 | 37 | 37.96% |
| HUM250620P00390000 | 2024-04-04 9:38AM EDT | 390.00 | 87.35 | 71.90 | 76.70 | 0.00 | - | 2 | 32 | 37.52% |
| HUM250620P00400000 | 2024-05-02 10:59AM EDT | 400.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250620P00410000 | 2024-05-10 12:25PM EDT | 410.00 | 78.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 27.38% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 34.00% |
| HUM250620P00450000 | 2024-04-05 10:15AM EDT | 450.00 | 137.28 | 125.00 | 134.00 | 0.00 | - | 5 | 0 | 47.08% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.