Humana Inc. (HUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426C00210000 | 2024-04-04 9:45AM EDT | 210.00 | 101.02 | 113.10 | 121.50 | 0.00 | - | 1 | 1 | 209.18% |
| HUM240426C00300000 | 2024-04-23 3:22PM EDT | 300.00 | 28.21 | 28.30 | 29.90 | -0.65 | -2.25% | 2 | 81 | 82.18% |
| HUM240426C00302500 | 2024-04-17 9:43AM EDT | 302.50 | 24.30 | 26.10 | 27.00 | 0.00 | - | - | 1 | 76.20% |
| HUM240426C00305000 | 2024-04-23 3:08PM EDT | 305.00 | 23.43 | 23.90 | 24.80 | -0.37 | -1.55% | 4 | 20 | 74.24% |
| HUM240426C00307500 | 2024-04-23 9:43AM EDT | 307.50 | 20.50 | 21.90 | 22.40 | +5.50 | +36.67% | 2 | 1 | 71.85% |
| HUM240426C00310000 | 2024-04-23 3:18PM EDT | 310.00 | 19.51 | 19.60 | 20.60 | -1.49 | -7.10% | 6 | 92 | 70.48% |
| HUM240426C00312500 | 2024-04-22 2:50PM EDT | 312.50 | 20.04 | 17.90 | 18.60 | 0.00 | - | 1 | 2 | 70.36% |
| HUM240426C00315000 | 2024-04-23 10:05AM EDT | 315.00 | 16.40 | 16.20 | 16.70 | -2.34 | -12.49% | 4 | 135 | 69.89% |
| HUM240426C00317500 | 2024-04-23 10:53AM EDT | 317.50 | 13.50 | 14.50 | 14.70 | -1.82 | -11.88% | 3 | 74 | 68.27% |
| HUM240426C00320000 | 2024-04-23 3:09PM EDT | 320.00 | 12.35 | 12.90 | 13.20 | -0.63 | -4.85% | 89 | 156 | 68.35% |
| HUM240426C00322500 | 2024-04-23 3:07PM EDT | 322.50 | 11.10 | 11.40 | 11.70 | -0.08 | -0.72% | 50 | 235 | 67.99% |
| HUM240426C00325000 | 2024-04-23 3:29PM EDT | 325.00 | 10.10 | 10.00 | 10.10 | -0.20 | -1.94% | 891 | 154 | 66.87% |
| HUM240426C00327500 | 2024-04-23 3:28PM EDT | 327.50 | 8.90 | 8.80 | 9.10 | +0.70 | +8.54% | 412 | 161 | 67.90% |
| HUM240426C00330000 | 2024-04-23 3:20PM EDT | 330.00 | 7.50 | 7.40 | 7.70 | +0.70 | +10.29% | 259 | 790 | 65.94% |
| HUM240426C00332500 | 2024-04-23 3:28PM EDT | 332.50 | 6.80 | 6.50 | 6.90 | +0.90 | +15.25% | 23 | 181 | 67.24% |
| HUM240426C00335000 | 2024-04-23 3:30PM EDT | 335.00 | 5.70 | 5.40 | 5.70 | +0.30 | +5.56% | 226 | 455 | 65.50% |
| HUM240426C00337500 | 2024-04-23 3:28PM EDT | 337.50 | 4.87 | 4.70 | 5.00 | +0.57 | +14.54% | 13 | 77 | 66.46% |
| HUM240426C00340000 | 2024-04-23 3:31PM EDT | 340.00 | 3.80 | 4.00 | 4.10 | +0.21 | +5.47% | 198 | 969 | 65.85% |
| HUM240426C00342500 | 2024-04-23 3:30PM EDT | 342.50 | 3.45 | 3.40 | 3.60 | +0.34 | +11.11% | 70 | 56 | 66.63% |
| HUM240426C00345000 | 2024-04-23 3:28PM EDT | 345.00 | 2.89 | 2.75 | 2.95 | +0.42 | +17.00% | 176 | 162 | 65.77% |
| HUM240426C00347500 | 2024-04-23 3:28PM EDT | 347.50 | 2.40 | 2.30 | 2.45 | -0.80 | -25.00% | 66 | 17 | 65.80% |
| HUM240426C00350000 | 2024-04-23 3:27PM EDT | 350.00 | 1.95 | 1.90 | 1.95 | +0.25 | +14.71% | 1,269 | 871 | 65.36% |
| HUM240426C00352500 | 2024-04-23 3:29PM EDT | 352.50 | 1.65 | 1.50 | 1.70 | +0.30 | +22.22% | 146 | 32 | 65.63% |
| HUM240426C00355000 | 2024-04-23 3:25PM EDT | 355.00 | 1.28 | 1.25 | 1.40 | +0.18 | +16.36% | 142 | 170 | 65.92% |
| HUM240426C00357500 | 2024-04-23 3:28PM EDT | 357.50 | 1.07 | 1.00 | 1.15 | +0.10 | +10.31% | 45 | 41 | 65.92% |
| HUM240426C00360000 | 2024-04-23 3:28PM EDT | 360.00 | 0.93 | 0.85 | 0.95 | +0.18 | +24.00% | 156 | 363 | 66.53% |
| HUM240426C00362500 | 2024-04-23 3:23PM EDT | 362.50 | 0.79 | 0.70 | 0.75 | -0.08 | -9.20% | 40 | 48 | 66.55% |
| HUM240426C00365000 | 2024-04-23 3:31PM EDT | 365.00 | 0.65 | 0.55 | 0.65 | +0.07 | +12.07% | 72 | 171 | 67.04% |
| HUM240426C00367500 | 2024-04-23 3:31PM EDT | 367.50 | 0.50 | 0.40 | 0.60 | +0.05 | +10.00% | 15 | 10 | 67.68% |
| HUM240426C00370000 | 2024-04-23 3:31PM EDT | 370.00 | 0.45 | 0.45 | 0.50 | +0.10 | +25.00% | 48 | 162 | 70.02% |
| HUM240426C00372500 | 2024-04-23 3:31PM EDT | 372.50 | 0.40 | 0.25 | 0.45 | +0.04 | +15.38% | 14 | 4 | 68.99% |
| HUM240426C00375000 | 2024-04-23 3:29PM EDT | 375.00 | 0.35 | 0.30 | 0.40 | +0.06 | +17.65% | 81 | 41 | 71.83% |
| HUM240426C00377500 | 2024-04-23 3:25PM EDT | 377.50 | 0.27 | 0.25 | 0.30 | +0.04 | +19.05% | 12 | 7 | 71.63% |
| HUM240426C00380000 | 2024-04-23 3:23PM EDT | 380.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 71 | 138 | 74.32% |
| HUM240426C00382500 | 2024-04-16 9:44AM EDT | 382.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 1 | 75.78% |
| HUM240426C00385000 | 2024-04-23 11:45AM EDT | 385.00 | 0.30 | 0.10 | 0.70 | +0.12 | +66.67% | 2 | 29 | 84.77% |
| HUM240426C00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.15 | 0.10 | 0.60 | -0.09 | -37.50% | 17 | 78 | 88.13% |
| HUM240426C00395000 | 2024-04-23 3:05PM EDT | 395.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 20 | 82.23% |
| HUM240426C00400000 | 2024-04-23 10:17AM EDT | 400.00 | 0.28 | 0.05 | 0.10 | +0.18 | +180.00% | 32 | 410 | 79.49% |
| HUM240426C00405000 | 2024-04-02 9:39AM EDT | 405.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 117.97% |
| HUM240426C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 17 | 122.46% |
| HUM240426C00415000 | 2024-04-19 10:06AM EDT | 415.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 128.47% |
| HUM240426C00420000 | 2024-03-28 10:15AM EDT | 420.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 133.55% |
| HUM240426C00425000 | 2024-03-27 9:37AM EDT | 425.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 138.57% |
| HUM240426C00430000 | 2024-04-18 12:51PM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 143.46% |
| HUM240426C00435000 | 2024-03-19 10:00AM EDT | 435.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 148.24% |
| HUM240426C00440000 | 2024-04-01 3:07PM EDT | 440.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 114.84% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426P00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 480 | 128.13% |
| HUM240426P00240000 | 2024-04-11 2:38PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 56 | 106.25% |
| HUM240426P00250000 | 2024-04-23 12:58PM EDT | 250.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 20 | 69 | 104.69% |
| HUM240426P00260000 | 2024-04-23 10:42AM EDT | 260.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 18 | 101.76% |
| HUM240426P00270000 | 2024-04-23 9:32AM EDT | 270.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 82.81% |
| HUM240426P00275000 | 2024-04-23 2:28PM EDT | 275.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 4 | 27 | 77.93% |
| HUM240426P00280000 | 2024-04-23 3:29PM EDT | 280.00 | 0.20 | 0.15 | 0.25 | -0.08 | -25.81% | 23 | 74 | 73.93% |
| HUM240426P00282500 | 2024-04-23 3:07PM EDT | 282.50 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 11 | 9 | 72.95% |
| HUM240426P00285000 | 2024-04-23 3:02PM EDT | 285.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 49 | 62 | 72.46% |
| HUM240426P00287500 | 2024-04-23 3:31PM EDT | 287.50 | 0.30 | 0.25 | 0.35 | -0.09 | -20.45% | 31 | 4 | 67.58% |
| HUM240426P00290000 | 2024-04-23 3:31PM EDT | 290.00 | 0.45 | 0.40 | 0.50 | -0.06 | -11.76% | 127 | 137 | 68.95% |
| HUM240426P00292500 | 2024-04-23 3:21PM EDT | 292.50 | 0.51 | 0.50 | 0.60 | -0.09 | -15.00% | 50 | 21 | 67.68% |
| HUM240426P00295000 | 2024-04-23 3:31PM EDT | 295.00 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 98 | 72 | 65.92% |
| HUM240426P00297500 | 2024-04-23 3:30PM EDT | 297.50 | 0.80 | 0.75 | 0.85 | -0.20 | -19.23% | 75 | 28 | 64.84% |
| HUM240426P00300000 | 2024-04-23 3:31PM EDT | 300.00 | 1.05 | 0.95 | 1.05 | -0.30 | -23.08% | 490 | 273 | 64.01% |
| HUM240426P00302500 | 2024-04-23 3:28PM EDT | 302.50 | 1.24 | 1.20 | 1.35 | -0.34 | -21.52% | 101 | 34 | 63.72% |
| HUM240426P00305000 | 2024-04-23 3:29PM EDT | 305.00 | 1.60 | 1.50 | 1.80 | -0.50 | -23.81% | 149 | 206 | 63.92% |
| HUM240426P00307500 | 2024-04-23 3:30PM EDT | 307.50 | 1.98 | 1.90 | 2.05 | +0.38 | +24.05% | 37 | 24 | 62.65% |
| HUM240426P00310000 | 2024-04-23 3:30PM EDT | 310.00 | 2.48 | 2.45 | 2.65 | -0.42 | -14.48% | 125 | 848 | 63.38% |
| HUM240426P00312500 | 2024-04-23 3:17PM EDT | 312.50 | 3.25 | 3.00 | 3.20 | +0.67 | +25.97% | 8 | 38 | 62.89% |
| HUM240426P00315000 | 2024-04-23 3:17PM EDT | 315.00 | 3.91 | 3.60 | 4.00 | +0.16 | +4.27% | 70 | 165 | 62.92% |
| HUM240426P00317500 | 2024-04-23 3:04PM EDT | 317.50 | 4.83 | 4.50 | 4.70 | +1.16 | +31.61% | 29 | 105 | 62.92% |
| HUM240426P00320000 | 2024-04-23 3:29PM EDT | 320.00 | 5.40 | 5.30 | 5.50 | -1.20 | -18.18% | 124 | 222 | 62.05% |
| HUM240426P00322500 | 2024-04-23 3:25PM EDT | 322.50 | 6.42 | 6.40 | 6.70 | -0.58 | -8.29% | 18 | 159 | 63.04% |
| HUM240426P00325000 | 2024-04-23 3:26PM EDT | 325.00 | 7.47 | 7.60 | 7.90 | -1.11 | -12.94% | 192 | 680 | 63.48% |
| HUM240426P00327500 | 2024-04-23 3:28PM EDT | 327.50 | 8.70 | 8.60 | 8.90 | -0.92 | -9.56% | 211 | 89 | 61.61% |
| HUM240426P00330000 | 2024-04-23 3:26PM EDT | 330.00 | 10.00 | 10.00 | 10.20 | +0.50 | +5.26% | 25 | 199 | 61.45% |
| HUM240426P00332500 | 2024-04-22 10:47AM EDT | 332.50 | 11.70 | 11.40 | 11.90 | +3.12 | +36.36% | 2 | 23 | 61.91% |
| HUM240426P00335000 | 2024-04-23 12:07PM EDT | 335.00 | 13.50 | 12.90 | 13.30 | +2.64 | +24.31% | 19 | 113 | 60.77% |
| HUM240426P00337500 | 2024-04-22 10:55AM EDT | 337.50 | 11.90 | 14.60 | 15.20 | 0.00 | - | 6 | 7 | 61.52% |
| HUM240426P00340000 | 2024-04-23 3:20PM EDT | 340.00 | 16.65 | 16.50 | 17.20 | -0.55 | -3.20% | 34 | 250 | 62.78% |
| HUM240426P00345000 | 2024-04-23 3:19PM EDT | 345.00 | 21.20 | 19.80 | 20.50 | +0.57 | +2.76% | 3 | 146 | 57.01% |
| HUM240426P00350000 | 2024-04-23 3:22PM EDT | 350.00 | 24.33 | 24.00 | 26.60 | +0.84 | +3.58% | 6 | 241 | 67.82% |
| HUM240426P00355000 | 2024-04-23 11:13AM EDT | 355.00 | 29.50 | 27.80 | 32.20 | -18.30 | -38.28% | 1 | 23 | 72.85% |
| HUM240426P00365000 | 2024-04-19 3:42PM EDT | 365.00 | 36.91 | 36.90 | 38.70 | 0.00 | - | 5 | 5 | 65.58% |
| HUM240426P00370000 | 2024-04-23 2:39PM EDT | 370.00 | 44.12 | 40.60 | 47.10 | -21.69 | -32.96% | 3 | 0 | 75.59% |
| HUM240426P00375000 | 2024-04-03 10:11AM EDT | 375.00 | 71.05 | 43.60 | 52.10 | 0.00 | - | 1 | 0 | 130.59% |
© 2024 Yahoo. All rights reserved.