Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 94.70 | 102.20 | 0.00 | - | 1 | 1 | 344.19% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 55.10 | 62.60 | 0.00 | - | - | 1 | 121.68% |
| HUM240524C00300000 | 2024-05-21 10:18AM EDT | 300.00 | 56.00 | 49.60 | 57.60 | 0.00 | - | 1 | 3 | 214.01% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 44.40 | 51.70 | 0.00 | - | 1 | 21 | 182.84% |
| HUM240524C00310000 | 2024-05-23 10:16AM EDT | 310.00 | 43.68 | 39.70 | 47.20 | +0.26 | +0.60% | 6 | 8 | 177.20% |
| HUM240524C00312500 | 2024-05-21 10:11AM EDT | 312.50 | 45.75 | 37.10 | 44.90 | 0.00 | - | 1 | 0 | 173.10% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 35.80 | 42.00 | 0.00 | - | 5 | 35 | 85.94% |
| HUM240524C00317500 | 2024-05-20 3:59PM EDT | 317.50 | 37.72 | 32.90 | 39.50 | 0.00 | - | 4 | 7 | 67.19% |
| HUM240524C00320000 | 2024-05-20 2:04PM EDT | 320.00 | 36.82 | 29.80 | 37.00 | 0.00 | - | 4 | 63 | 144.46% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 27.50 | 33.60 | 0.00 | - | 2 | 8 | 122.75% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 25.30 | 32.00 | 0.00 | - | 1 | 99 | 129.61% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 22.40 | 28.20 | 0.00 | - | 5 | 4 | 102.25% |
| HUM240524C00330000 | 2024-05-21 10:18AM EDT | 330.00 | 26.40 | 20.60 | 27.00 | 0.00 | - | 1 | 153 | 51.95% |
| HUM240524C00332500 | 2024-05-21 3:52PM EDT | 332.50 | 21.00 | 18.00 | 22.90 | -2.70 | -11.39% | 2 | 4 | 83.67% |
| HUM240524C00335000 | 2024-05-23 10:34AM EDT | 335.00 | 16.75 | 16.50 | 22.10 | -4.61 | -21.58% | 4 | 62 | 57.03% |
| HUM240524C00337500 | 2024-05-20 11:47AM EDT | 337.50 | 17.99 | 12.60 | 18.30 | 0.00 | - | 4 | 26 | 75.59% |
| HUM240524C00340000 | 2024-05-21 10:38AM EDT | 340.00 | 15.81 | 12.40 | 16.80 | 0.00 | - | 2 | 64 | 50.64% |
| HUM240524C00342500 | 2024-05-23 10:48AM EDT | 342.50 | 11.49 | 7.90 | 13.60 | -4.29 | -27.19% | 1 | 55 | 64.36% |
| HUM240524C00345000 | 2024-05-21 11:41AM EDT | 345.00 | 9.02 | 7.00 | 11.20 | -2.74 | -18.90% | 2 | 299 | 57.46% |
| HUM240524C00350000 | 2024-05-23 10:05AM EDT | 350.00 | 4.68 | 4.10 | 4.80 | -2.79 | -37.35% | 3 | 250 | 25.10% |
| HUM240524C00355000 | 2024-05-23 10:51AM EDT | 355.00 | 1.40 | 1.40 | 1.75 | -2.70 | -65.85% | 524 | 1,066 | 22.75% |
| HUM240524C00360000 | 2024-05-23 11:01AM EDT | 360.00 | 0.49 | 0.40 | 0.60 | -1.16 | -73.42% | 35 | 235 | 25.24% |
| HUM240524C00365000 | 2024-05-23 10:39AM EDT | 365.00 | 0.25 | 0.15 | 0.30 | -0.60 | -70.59% | 6 | 399 | 30.62% |
| HUM240524C00370000 | 2024-05-22 2:57PM EDT | 370.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 17 | 906 | 40.23% |
| HUM240524C00375000 | 2024-05-23 10:03AM EDT | 375.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 2 | 57 | 47.46% |
| HUM240524C00380000 | 2024-05-22 9:49AM EDT | 380.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 183 | 56.84% |
| HUM240524C00385000 | 2024-05-22 9:54AM EDT | 385.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 34 | 65.04% |
| HUM240524C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 29 | 43 | 67.48% |
| HUM240524C00395000 | 2024-05-21 1:41PM EDT | 395.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 2 | 17 | 108.40% |
| HUM240524C00400000 | 2024-05-23 10:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 18 | 63.67% |
| HUM240524C00405000 | 2024-05-23 10:34AM EDT | 405.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 16 | 78.91% |
| HUM240524C00410000 | 2024-05-22 1:42PM EDT | 410.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 8 | 295 | 116.41% |
| HUM240524C00425000 | 2024-05-22 10:07AM EDT | 425.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 362 | 98.05% |
| HUM240524C00430000 | 2024-05-21 11:38AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 60 | 103.13% |
| HUM240524C00435000 | 2024-05-21 9:31AM EDT | 435.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 195.80% |
| HUM240524C00440000 | 2024-05-21 9:32AM EDT | 440.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 321 | 198.68% |
| HUM240524C00450000 | 2024-05-20 9:35AM EDT | 450.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 50 | 73 | 200.59% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 237.70% |
| HUM240524C00460000 | 2024-05-14 2:12PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 50 | 158.01% |
| HUM240524C00465000 | 2024-05-17 3:34PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 136 | 139.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 378.71% |
| HUM240524P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 8 | 317.33% |
| HUM240524P00255000 | 2024-05-14 11:34AM EDT | 255.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 302.59% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 288.04% |
| HUM240524P00265000 | 2024-05-16 10:08AM EDT | 265.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 15 | 273.73% |
| HUM240524P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 131.25% |
| HUM240524P00275000 | 2024-05-20 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 132 | 123.44% |
| HUM240524P00280000 | 2024-05-20 9:37AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 405 | 123.83% |
| HUM240524P00285000 | 2024-05-21 9:51AM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 125.39% |
| HUM240524P00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 1,649 | 99.22% |
| HUM240524P00295000 | 2024-05-21 10:03AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 722 | 750 | 98.44% |
| HUM240524P00300000 | 2024-05-21 10:22AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,951 | 112.70% |
| HUM240524P00305000 | 2024-05-21 11:38AM EDT | 305.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 10 | 48 | 166.11% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 68.75% |
| HUM240524P00312500 | 2024-05-23 10:55AM EDT | 312.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 144 | 38 | 64.84% |
| HUM240524P00315000 | 2024-05-23 10:40AM EDT | 315.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 59 | 66.02% |
| HUM240524P00317500 | 2024-05-23 9:50AM EDT | 317.50 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 10 | 62 | 78.91% |
| HUM240524P00320000 | 2024-05-22 2:43PM EDT | 320.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 60 | 134 | 84.77% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.05 | 0.45 | 0.00 | - | - | 2 | 69.34% |
| HUM240524P00325000 | 2024-05-21 1:30PM EDT | 325.00 | 0.34 | 0.05 | 0.10 | 0.00 | - | 4 | 53 | 53.13% |
| HUM240524P00327500 | 2024-05-20 3:48PM EDT | 327.50 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 55.86% |
| HUM240524P00330000 | 2024-05-21 3:52PM EDT | 330.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 52.54% |
| HUM240524P00332500 | 2024-05-22 1:34PM EDT | 332.50 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 44 | 55.08% |
| HUM240524P00335000 | 2024-05-20 9:56AM EDT | 335.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 50.49% |
| HUM240524P00337500 | 2024-05-22 2:35PM EDT | 337.50 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 31 | 60.23% |
| HUM240524P00340000 | 2024-05-21 1:51PM EDT | 340.00 | 0.15 | 0.05 | 0.25 | -0.04 | -21.05% | 2 | 63 | 34.86% |
| HUM240524P00342500 | 2024-05-23 9:35AM EDT | 342.50 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 6 | 137 | 29.69% |
| HUM240524P00345000 | 2024-05-22 2:35PM EDT | 345.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 94 | 25.59% |
| HUM240524P00350000 | 2024-05-23 10:10AM EDT | 350.00 | 1.04 | 0.65 | 1.00 | +0.52 | +100.00% | 15 | 135 | 22.93% |
| HUM240524P00355000 | 2024-05-23 10:35AM EDT | 355.00 | 3.33 | 2.70 | 3.10 | +1.33 | +66.50% | 5 | 127 | 22.36% |
| HUM240524P00360000 | 2024-05-22 9:56AM EDT | 360.00 | 5.40 | 6.50 | 8.90 | 0.00 | - | 3 | 16 | 48.19% |
© 2024 Yahoo. All rights reserved.