Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726C00330000 | 2024-06-24 1:09PM EDT | 330.00 | 27.70 | 41.20 | 50.00 | +27.70 | - | - | 1 | 56.38% |
| HUM240726C00340000 | 2024-06-24 1:09PM EDT | 340.00 | 19.10 | 32.60 | 39.40 | 0.00 | - | 1 | 2 | 45.83% |
| HUM240726C00345000 | 2024-06-28 1:07PM EDT | 345.00 | 34.50 | 30.00 | 34.20 | +15.99 | +86.39% | 1 | 8 | 40.94% |
| HUM240726C00350000 | 2024-06-28 2:45PM EDT | 350.00 | 24.30 | 23.30 | 28.40 | +10.15 | +71.73% | 1 | 1 | 34.09% |
| HUM240726C00355000 | 2024-06-20 3:01PM EDT | 355.00 | 14.36 | 18.70 | 24.30 | 0.00 | - | 6 | 7 | 32.61% |
| HUM240726C00360000 | 2024-06-28 10:16AM EDT | 360.00 | 23.81 | 15.10 | 22.70 | +11.51 | +93.58% | 2 | 160 | 37.43% |
| HUM240726C00365000 | 2024-06-28 10:16AM EDT | 365.00 | 20.11 | 12.20 | 16.60 | +20.11 | - | 3 | 8 | 29.38% |
| HUM240726C00370000 | 2024-06-28 3:56PM EDT | 370.00 | 13.10 | 11.90 | 13.40 | +7.10 | +118.33% | 7 | 8 | 28.47% |
| HUM240726C00375000 | 2024-06-28 1:32PM EDT | 375.00 | 11.13 | 9.10 | 14.20 | +11.13 | - | 18 | 1 | 36.61% |
| HUM240726C00380000 | 2024-06-28 3:52PM EDT | 380.00 | 8.10 | 7.20 | 12.00 | +4.10 | +102.50% | 15 | 23 | 36.60% |
| HUM240726C00385000 | 2024-06-28 2:45PM EDT | 385.00 | 4.90 | 5.30 | 6.40 | +2.41 | +96.79% | 4 | 21 | 27.14% |
| HUM240726C00390000 | 2024-06-28 11:30AM EDT | 390.00 | 5.70 | 2.90 | 6.50 | +3.22 | +129.84% | 3 | 4 | 31.59% |
| HUM240726C00395000 | 2024-06-28 1:16PM EDT | 395.00 | 3.40 | 3.00 | 3.80 | +1.85 | +119.35% | 1 | 6 | 27.45% |
| HUM240726C00400000 | 2024-06-28 3:52PM EDT | 400.00 | 2.80 | 1.95 | 3.10 | +1.68 | +150.00% | 7 | 7 | 28.41% |
| HUM240726C00405000 | 2024-06-26 12:58PM EDT | 405.00 | 1.01 | 1.85 | 4.90 | 0.00 | - | 3 | 15 | 37.66% |
| HUM240726C00410000 | 2024-06-28 1:19PM EDT | 410.00 | 1.80 | 1.40 | 2.30 | +0.90 | +100.00% | 21 | 15 | 31.18% |
| HUM240726C00415000 | 2024-06-28 12:56PM EDT | 415.00 | 1.43 | 1.10 | 2.95 | +0.73 | +104.29% | 11 | 2 | 36.65% |
| HUM240726C00420000 | 2024-06-28 11:06AM EDT | 420.00 | 1.05 | 0.85 | 2.05 | +0.50 | +90.91% | 1 | 110 | 35.28% |
| HUM240726C00425000 | 2024-06-25 1:17PM EDT | 425.00 | 0.56 | 0.70 | 1.85 | 0.00 | - | 2 | 2 | 36.71% |
| HUM240726C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 0.49 | 0.55 | 1.35 | 0.00 | - | 2 | 4 | 36.12% |
| HUM240726C00435000 | 2024-06-25 1:16PM EDT | 435.00 | 0.49 | 0.40 | 1.10 | 0.00 | - | 6 | 4 | 36.57% |
| HUM240726C00440000 | 2024-06-25 2:41PM EDT | 440.00 | 0.05 | 0.25 | 1.45 | 0.00 | - | 2 | 1 | 41.13% |
| HUM240726C00445000 | 2024-06-25 2:41PM EDT | 445.00 | 0.38 | 0.25 | 1.50 | 0.00 | - | 2 | 3 | 43.58% |
| HUM240726C00450000 | 2024-06-28 1:48PM EDT | 450.00 | 0.57 | 0.30 | 1.35 | +0.23 | +67.65% | 13 | 4 | 44.59% |
| HUM240726C00455000 | 2024-06-28 1:48PM EDT | 455.00 | 0.60 | 0.20 | 3.30 | +0.27 | +81.82% | 2 | 4 | 58.03% |
| HUM240726C00460000 | 2024-06-14 3:06PM EDT | 460.00 | 0.15 | 0.05 | 2.90 | 0.00 | - | - | 0 | 58.22% |
| HUM240726C00470000 | 2024-06-28 1:25PM EDT | 470.00 | 2.17 | 0.15 | 1.90 | +2.17 | - | 1 | 0 | 56.41% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726P00275000 | 2024-06-27 1:48PM EDT | 275.00 | 0.18 | 0.00 | 1.50 | +0.18 | - | - | 1 | 62.21% |
| HUM240726P00280000 | 2024-06-17 2:38PM EDT | 280.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 49.51% |
| HUM240726P00285000 | 2024-06-26 2:45PM EDT | 285.00 | 0.40 | 0.00 | 3.90 | +0.40 | - | - | 1 | 68.31% |
| HUM240726P00290000 | 2024-06-14 3:09PM EDT | 290.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | - | 1 | 64.80% |
| HUM240726P00295000 | 2024-06-28 2:10PM EDT | 295.00 | 0.25 | 0.00 | 1.15 | -0.24 | -48.98% | 2 | 2 | 54.44% |
| HUM240726P00300000 | 2024-06-28 1:49PM EDT | 300.00 | 0.26 | 0.00 | 1.30 | -0.11 | -29.73% | 2 | 2 | 52.65% |
| HUM240726P00305000 | 2024-06-25 2:42PM EDT | 305.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 51.10% |
| HUM240726P00310000 | 2024-06-18 3:16PM EDT | 310.00 | 1.21 | 0.00 | 4.00 | 0.00 | - | 4 | 6 | 51.38% |
| HUM240726P00315000 | 2024-06-24 12:25PM EDT | 315.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 44.61% |
| HUM240726P00320000 | 2024-06-21 2:10PM EDT | 320.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 41.39% |
| HUM240726P00325000 | 2024-06-27 1:03PM EDT | 325.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 3 | 4 | 38.18% |
| HUM240726P00330000 | 2024-06-28 9:37AM EDT | 330.00 | 0.69 | 0.35 | 1.70 | -0.71 | -50.71% | 1 | 7 | 36.17% |
| HUM240726P00335000 | 2024-06-24 3:52PM EDT | 335.00 | 2.29 | 0.70 | 4.80 | 0.00 | - | 3 | 3 | 46.51% |
| HUM240726P00340000 | 2024-06-28 3:08PM EDT | 340.00 | 1.35 | 0.15 | 5.40 | -1.81 | -57.28% | 3 | 4 | 44.62% |
| HUM240726P00345000 | 2024-06-28 1:54PM EDT | 345.00 | 1.55 | 1.40 | 3.50 | -2.16 | -58.22% | 4 | 5 | 33.75% |
| HUM240726P00350000 | 2024-06-28 1:24PM EDT | 350.00 | 1.98 | 1.30 | 4.60 | -3.06 | -60.71% | 15 | 5 | 33.61% |
| HUM240726P00355000 | 2024-06-28 1:50PM EDT | 355.00 | 2.75 | 2.70 | 6.40 | +2.75 | - | 2 | 0 | 34.83% |
| HUM240726P00360000 | 2024-06-28 3:20PM EDT | 360.00 | 4.60 | 3.80 | 8.30 | +4.60 | - | 18 | 0 | 35.41% |
| HUM240726P00365000 | 2024-06-28 3:51PM EDT | 365.00 | 6.38 | 5.10 | 9.90 | +6.38 | - | 5 | 0 | 34.44% |
| HUM240726P00370000 | 2024-06-28 3:00PM EDT | 370.00 | 8.40 | 6.90 | 11.80 | +8.40 | - | 5 | 0 | 33.59% |
| HUM240726P00395000 | 2024-06-10 3:01PM EDT | 395.00 | 46.00 | 21.40 | 24.90 | 0.00 | - | - | 1 | 26.67% |
© 2024 Yahoo. All rights reserved.