Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705C00330000 | 2024-05-29 10:04AM EDT | 330.00 | 14.10 | 43.50 | 50.00 | 0.00 | - | - | 0 | 91.88% |
| HUM240705C00340000 | 2024-06-21 9:37AM EDT | 340.00 | 18.84 | 30.50 | 37.80 | 0.00 | - | 2 | 0 | 85.02% |
| HUM240705C00345000 | 2024-05-24 10:17AM EDT | 345.00 | 15.20 | 12.00 | 16.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM240705C00347500 | 2024-06-28 11:07AM EDT | 347.50 | 28.15 | 23.30 | 29.20 | +28.15 | - | 6 | 6 | 63.97% |
| HUM240705C00350000 | 2024-06-28 11:06AM EDT | 350.00 | 25.69 | 20.70 | 26.60 | +13.39 | +108.86% | 3 | 41 | 59.16% |
| HUM240705C00352500 | 2024-06-26 3:23PM EDT | 352.50 | 9.33 | 18.20 | 24.00 | 0.00 | - | 2 | 7 | 54.35% |
| HUM240705C00355000 | 2024-06-28 11:16AM EDT | 355.00 | 21.62 | 15.70 | 22.30 | +12.07 | +126.39% | 18 | 47 | 55.98% |
| HUM240705C00357500 | 2024-06-28 12:55PM EDT | 357.50 | 19.00 | 13.40 | 19.70 | +12.10 | +175.36% | 1 | 5 | 50.95% |
| HUM240705C00360000 | 2024-06-28 12:53PM EDT | 360.00 | 16.60 | 13.60 | 16.10 | +10.30 | +163.49% | 9 | 46 | 39.15% |
| HUM240705C00362500 | 2024-06-28 12:18PM EDT | 362.50 | 15.60 | 9.50 | 13.50 | +10.60 | +212.00% | 7 | 28 | 34.25% |
| HUM240705C00365000 | 2024-06-28 3:59PM EDT | 365.00 | 10.38 | 6.50 | 11.40 | +6.63 | +176.80% | 26 | 36 | 32.45% |
| HUM240705C00367500 | 2024-06-28 3:13PM EDT | 367.50 | 7.60 | 6.90 | 8.80 | +7.60 | - | 6 | 2 | 27.17% |
| HUM240705C00370000 | 2024-06-28 3:42PM EDT | 370.00 | 5.90 | 6.20 | 6.80 | +3.85 | +187.80% | 110 | 230 | 24.99% |
| HUM240705C00372500 | 2024-06-28 3:51PM EDT | 372.50 | 5.01 | 4.70 | 5.30 | +3.55 | +243.15% | 60 | 64 | 24.65% |
| HUM240705C00375000 | 2024-06-28 3:52PM EDT | 375.00 | 4.00 | 3.50 | 4.00 | +2.85 | +247.83% | 45 | 22 | 24.26% |
| HUM240705C00377500 | 2024-06-28 3:30PM EDT | 377.50 | 2.40 | 2.55 | 3.00 | +1.87 | +352.83% | 34 | 26 | 24.34% |
| HUM240705C00380000 | 2024-06-28 3:55PM EDT | 380.00 | 2.30 | 1.80 | 2.35 | +1.59 | +223.94% | 167 | 32 | 25.33% |
| HUM240705C00385000 | 2024-06-28 3:57PM EDT | 385.00 | 1.18 | 0.90 | 1.20 | +0.83 | +237.14% | 49 | 12 | 25.42% |
| HUM240705C00390000 | 2024-06-28 3:33PM EDT | 390.00 | 0.45 | 0.45 | 0.60 | +0.20 | +80.00% | 151 | 10 | 26.03% |
| HUM240705C00395000 | 2024-06-28 3:51PM EDT | 395.00 | 0.35 | 0.25 | 0.40 | -1.90 | -84.44% | 92 | 2 | 28.61% |
| HUM240705C00400000 | 2024-06-28 3:59PM EDT | 400.00 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 272 | 17 | 31.62% |
| HUM240705C00405000 | 2024-06-28 2:36PM EDT | 405.00 | 0.19 | 0.10 | 0.50 | +0.09 | +90.00% | 1 | 31 | 40.06% |
| HUM240705C00410000 | 2024-06-28 3:14PM EDT | 410.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 1 | 18 | 36.04% |
| HUM240705C00415000 | 2024-06-28 2:38PM EDT | 415.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 14 | 1 | 39.94% |
| HUM240705C00420000 | 2024-06-03 9:35AM EDT | 420.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 3 | 4 | 58.35% |
| HUM240705C00425000 | 2024-06-28 9:31AM EDT | 425.00 | 0.35 | 0.05 | 1.50 | +0.35 | - | 2 | 0 | 63.28% |
| HUM240705C00430000 | 2024-06-17 2:39PM EDT | 430.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 67.26% |
| HUM240705C00435000 | 2024-06-28 10:33AM EDT | 435.00 | 0.20 | 0.00 | 1.40 | +0.15 | +300.00% | 10 | 26 | 70.58% |
| HUM240705C00445000 | 2024-06-05 3:50PM EDT | 445.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 79.83% |
| HUM240705C00450000 | 2024-06-28 11:46AM EDT | 450.00 | 0.05 | 0.00 | 0.15 | -0.68 | -93.15% | 10 | 3 | 59.38% |
| HUM240705C00455000 | 2024-06-28 1:06PM EDT | 455.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 21 | 11 | 89.40% |
| HUM240705C00460000 | 2024-06-28 11:46AM EDT | 460.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 65.43% |
| HUM240705C00470000 | 2024-06-28 12:16PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 101 | 323 | 71.29% |
| HUM240705C00480000 | 2024-06-28 9:45AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 361 | 68.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705P00265000 | 2024-06-28 9:35AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 27 | 11 | 100.78% |
| HUM240705P00270000 | 2024-06-28 9:35AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 18 | 1 | 96.09% |
| HUM240705P00275000 | 2024-06-24 3:37PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 8 | 91.02% |
| HUM240705P00280000 | 2024-06-28 9:41AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 85.94% |
| HUM240705P00285000 | 2024-06-27 11:50AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 81.25% |
| HUM240705P00295000 | 2024-06-28 12:17PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 100 | 1 | 66.80% |
| HUM240705P00300000 | 2024-06-28 9:53AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 30 | 4 | 67.19% |
| HUM240705P00305000 | 2024-06-28 12:49PM EDT | 305.00 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 7 | 931 | 84.28% |
| HUM240705P00310000 | 2024-06-04 3:37PM EDT | 310.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 87.26% |
| HUM240705P00315000 | 2024-06-20 12:09PM EDT | 315.00 | 0.32 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 77.64% |
| HUM240705P00320000 | 2024-06-04 1:09PM EDT | 320.00 | 0.78 | 0.00 | 0.30 | 0.00 | - | 4 | 2 | 56.74% |
| HUM240705P00325000 | 2024-06-10 11:51AM EDT | 325.00 | 2.12 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 56.10% |
| HUM240705P00330000 | 2024-06-25 1:11PM EDT | 330.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 55 | 52.49% |
| HUM240705P00335000 | 2024-06-26 9:36AM EDT | 335.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 50.88% |
| HUM240705P00337500 | 2024-06-20 1:00PM EDT | 337.50 | 1.45 | 0.00 | 0.15 | 0.00 | - | - | 0 | 39.55% |
| HUM240705P00340000 | 2024-06-28 3:49PM EDT | 340.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 34 | 150 | 37.11% |
| HUM240705P00342500 | 2024-06-28 1:36PM EDT | 342.50 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 10 | 43 | 34.67% |
| HUM240705P00345000 | 2024-06-28 10:40AM EDT | 345.00 | 0.15 | 0.05 | 0.15 | -2.37 | -94.05% | 1 | 6 | 32.18% |
| HUM240705P00347500 | 2024-06-27 2:18PM EDT | 347.50 | 0.88 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 31.25% |
| HUM240705P00350000 | 2024-06-28 2:18PM EDT | 350.00 | 0.20 | 0.10 | 1.65 | -1.33 | -86.93% | 5 | 43 | 48.07% |
| HUM240705P00352500 | 2024-06-28 3:36PM EDT | 352.50 | 0.30 | 0.00 | 1.70 | +0.30 | - | 1 | 16 | 44.90% |
| HUM240705P00355000 | 2024-06-28 10:40AM EDT | 355.00 | 0.30 | 0.20 | 0.40 | -1.65 | -84.62% | 1 | 113 | 27.20% |
| HUM240705P00357500 | 2024-06-28 3:57PM EDT | 357.50 | 0.40 | 0.25 | 0.45 | +0.40 | - | 6 | 8 | 25.00% |
| HUM240705P00360000 | 2024-06-28 12:47PM EDT | 360.00 | 0.50 | 0.45 | 0.70 | -4.10 | -89.13% | 1 | 4 | 24.85% |
| HUM240705P00362500 | 2024-06-28 3:53PM EDT | 362.50 | 0.75 | 0.65 | 1.05 | +0.75 | - | 219 | 1 | 24.67% |
| HUM240705P00365000 | 2024-06-28 2:46PM EDT | 365.00 | 2.19 | 1.00 | 2.50 | +2.19 | - | 131 | 0 | 30.88% |
| HUM240705P00367500 | 2024-06-28 3:59PM EDT | 367.50 | 1.70 | 1.40 | 3.10 | +1.70 | - | 4 | 0 | 29.81% |
| HUM240705P00370000 | 2024-06-28 3:58PM EDT | 370.00 | 2.53 | 2.30 | 2.80 | +2.53 | - | 330 | 0 | 23.06% |
| HUM240705P00372500 | 2024-06-28 3:53PM EDT | 372.50 | 3.15 | 3.30 | 3.80 | +3.15 | - | 21 | 0 | 22.80% |
| HUM240705P00375000 | 2024-06-28 3:58PM EDT | 375.00 | 4.80 | 4.50 | 5.10 | +4.80 | - | 14 | 0 | 22.94% |
| HUM240705P00377500 | 2024-06-28 3:58PM EDT | 377.50 | 6.30 | 6.00 | 6.70 | +6.30 | - | 18 | 0 | 23.51% |
| HUM240705P00380000 | 2024-06-28 3:22PM EDT | 380.00 | 9.50 | 7.50 | 8.70 | +9.50 | - | 49 | 0 | 25.33% |
| HUM240705P00385000 | 2024-06-28 10:01AM EDT | 385.00 | 14.55 | 11.20 | 15.20 | +14.55 | - | 23 | 0 | 42.91% |
| HUM240705P00395000 | 2024-06-28 1:53PM EDT | 395.00 | 20.50 | 18.80 | 25.00 | +20.50 | - | 80 | 0 | 57.24% |
© 2024 Yahoo. All rights reserved.