Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115C00230000 | 2024-04-09 1:18PM EDT | 230.00 | 97.90 | 110.80 | 115.60 | 0.00 | - | - | 1 | 0.00% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 250.00 | 79.00 | 104.10 | 107.20 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00255000 | 2024-04-15 1:20PM EDT | 255.00 | 75.06 | 99.50 | 102.90 | 0.00 | - | 1 | 0 | 0.00% |
| HUM241115C00260000 | 2024-05-13 9:39AM EDT | 260.00 | 90.00 | 106.10 | 111.50 | 0.00 | - | 1 | 1 | 53.41% |
| HUM241115C00280000 | 2024-05-29 10:40AM EDT | 280.00 | 71.00 | 89.10 | 94.50 | 0.00 | - | 3 | 5 | 49.87% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 300.00 | 54.00 | 69.70 | 74.60 | 0.00 | - | 1 | 27 | 41.34% |
| HUM241115C00305000 | 2024-05-29 10:52AM EDT | 305.00 | 50.00 | 66.30 | 70.60 | 0.00 | - | 1 | 28 | 40.60% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 310.00 | 29.50 | 53.10 | 58.20 | 0.00 | - | 3 | 14 | 27.79% |
| HUM241115C00315000 | 2024-05-28 10:18AM EDT | 315.00 | 53.52 | 60.80 | 62.60 | 0.00 | - | 1 | 55 | 38.87% |
| HUM241115C00320000 | 2024-05-14 2:06PM EDT | 320.00 | 47.50 | 57.00 | 58.90 | 0.00 | - | 10 | 18 | 38.26% |
| HUM241115C00325000 | 2024-05-21 3:51PM EDT | 325.00 | 51.67 | 53.30 | 55.30 | 0.00 | - | 1 | 33 | 37.68% |
| HUM241115C00330000 | 2024-06-04 10:30AM EDT | 330.00 | 52.50 | 47.30 | 51.80 | 0.00 | - | 2 | 79 | 37.11% |
| HUM241115C00335000 | 2024-05-31 9:45AM EDT | 335.00 | 42.75 | 43.70 | 48.30 | 0.00 | - | 1 | 16 | 36.44% |
| HUM241115C00340000 | 2024-05-21 12:59PM EDT | 340.00 | 41.60 | 40.80 | 45.00 | 0.00 | - | 1 | 111 | 35.89% |
| HUM241115C00345000 | 2024-05-16 10:28AM EDT | 345.00 | 39.78 | 39.20 | 41.90 | 0.00 | - | 2 | 16 | 35.45% |
| HUM241115C00350000 | 2024-06-03 2:28PM EDT | 350.00 | 41.10 | 35.40 | 38.90 | 0.00 | - | 3 | 83 | 35.01% |
| HUM241115C00355000 | 2024-05-31 2:36PM EDT | 355.00 | 31.97 | 31.70 | 36.20 | 0.00 | - | 1 | 38 | 34.77% |
| HUM241115C00360000 | 2024-06-03 10:22AM EDT | 360.00 | 33.13 | 31.80 | 33.50 | 0.00 | - | 12 | 78 | 34.40% |
| HUM241115C00365000 | 2024-05-29 10:59AM EDT | 365.00 | 18.53 | 27.70 | 30.80 | 0.00 | - | 3 | 17 | 33.92% |
| HUM241115C00370000 | 2024-06-04 10:25AM EDT | 370.00 | 29.10 | 23.80 | 28.40 | 0.00 | - | 5 | 72 | 33.63% |
| HUM241115C00375000 | 2024-06-05 2:34PM EDT | 375.00 | 25.10 | 24.90 | 26.90 | -1.70 | -6.34% | 1 | 32 | 34.15% |
| HUM241115C00380000 | 2024-06-05 10:55AM EDT | 380.00 | 23.20 | 19.80 | 23.60 | -1.60 | -6.45% | 1 | 30 | 32.68% |
| HUM241115C00385000 | 2024-06-05 2:57PM EDT | 385.00 | 21.10 | 20.60 | 21.60 | +2.00 | +10.47% | 1 | 12 | 32.43% |
| HUM241115C00390000 | 2024-06-04 10:25AM EDT | 390.00 | 18.50 | 19.00 | 19.70 | -2.30 | -11.06% | 10 | 1,349 | 32.18% |
| HUM241115C00395000 | 2024-06-05 3:51PM EDT | 395.00 | 17.80 | 14.30 | 18.00 | 0.00 | - | 2 | 109 | 32.01% |
| HUM241115C00400000 | 2024-06-05 2:53PM EDT | 400.00 | 15.90 | 15.60 | 16.60 | -1.00 | -5.92% | 1 | 78 | 32.06% |
| HUM241115C00405000 | 2024-05-31 3:03PM EDT | 405.00 | 13.40 | 14.20 | 15.00 | 0.00 | - | 2 | 34 | 31.77% |
| HUM241115C00410000 | 2024-06-04 12:15PM EDT | 410.00 | 14.40 | 12.90 | 13.80 | 0.00 | - | 4 | 19 | 31.83% |
| HUM241115C00415000 | 2024-05-31 1:47PM EDT | 415.00 | 10.57 | 11.70 | 12.40 | 0.00 | - | 2 | 4 | 31.54% |
| HUM241115C00420000 | 2024-05-22 3:38PM EDT | 420.00 | 10.70 | 10.60 | 13.00 | 0.00 | - | 1 | 5 | 33.59% |
| HUM241115C00425000 | 2024-05-30 11:16AM EDT | 425.00 | 8.10 | 9.60 | 10.40 | 0.00 | - | 1 | 31 | 31.60% |
| HUM241115C00430000 | 2024-05-16 3:48PM EDT | 430.00 | 8.50 | 8.60 | 9.50 | 0.00 | - | 13 | 22 | 31.62% |
| HUM241115C00435000 | 2024-05-09 12:53PM EDT | 435.00 | 4.50 | 7.70 | 8.60 | 0.00 | - | 1 | 5 | 31.54% |
| HUM241115C00440000 | 2024-06-05 3:37PM EDT | 440.00 | 7.30 | 7.10 | 7.80 | +1.10 | +17.74% | 31 | 1 | 31.50% |
| HUM241115C00450000 | 2024-06-03 1:42PM EDT | 450.00 | 6.98 | 5.70 | 6.40 | 0.00 | - | 3 | 65 | 31.44% |
| HUM241115C00460000 | 2024-05-17 12:57PM EDT | 460.00 | 4.85 | 4.70 | 5.40 | 0.00 | - | 1 | 2 | 31.68% |
| HUM241115C00470000 | 2024-05-24 11:03AM EDT | 470.00 | 3.20 | 3.90 | 4.60 | 0.00 | - | 12 | 13 | 32.01% |
| HUM241115C00480000 | 2024-04-23 11:40AM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HUM241115C00490000 | 2024-05-01 3:51PM EDT | 490.00 | 0.91 | 2.80 | 3.70 | 0.00 | - | - | 41 | 33.47% |
| HUM241115C00500000 | 2024-05-16 9:31AM EDT | 500.00 | 2.00 | 2.35 | 2.70 | 0.00 | - | 5 | 69 | 32.51% |
| HUM241115C00520000 | 2024-05-24 2:30PM EDT | 520.00 | 1.60 | 1.60 | 2.10 | 0.00 | - | 1 | 114 | 33.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115P00155000 | 2024-04-30 9:40AM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HUM241115P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.89 | 0.15 | 0.60 | 0.00 | - | 2 | 120 | 54.35% |
| HUM241115P00165000 | 2024-04-30 9:38AM EDT | 165.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 20 | 100 | 60.74% |
| HUM241115P00170000 | 2024-05-29 9:58AM EDT | 170.00 | 0.39 | 0.15 | 0.65 | 0.00 | - | 2 | 82 | 51.07% |
| HUM241115P00175000 | 2024-06-03 2:00PM EDT | 175.00 | 0.55 | 0.15 | 1.95 | 0.00 | - | 4 | 6 | 57.08% |
| HUM241115P00180000 | 2024-05-17 1:18PM EDT | 180.00 | 0.70 | 0.20 | 2.05 | 0.00 | - | 286 | 291 | 55.75% |
| HUM241115P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| HUM241115P00195000 | 2024-05-22 9:30AM EDT | 195.00 | 3.76 | 0.25 | 1.30 | 0.00 | - | 1 | 80 | 51.34% |
| HUM241115P00200000 | 2024-05-28 9:30AM EDT | 200.00 | 3.20 | 0.30 | 1.10 | 0.00 | - | 5 | 85 | 48.02% |
| HUM241115P00210000 | 2024-06-05 2:46PM EDT | 210.00 | 0.55 | 0.40 | 1.55 | -1.77 | -76.29% | 12 | 19 | 47.46% |
| HUM241115P00220000 | 2024-05-23 3:51PM EDT | 220.00 | 1.29 | 0.40 | 1.90 | 0.00 | - | 1 | 8 | 45.78% |
| HUM241115P00230000 | 2024-05-31 10:23AM EDT | 230.00 | 1.55 | 0.50 | 2.70 | 0.00 | - | 11 | 16 | 45.70% |
| HUM241115P00240000 | 2024-06-05 2:48PM EDT | 240.00 | 1.30 | 0.00 | 0.00 | -3.25 | -71.43% | 1 | 580 | 12.50% |
| HUM241115P00245000 | 2024-06-05 1:50PM EDT | 245.00 | 1.65 | 0.70 | 2.20 | -0.50 | -23.26% | 2 | 18 | 38.52% |
| HUM241115P00250000 | 2024-06-05 1:01PM EDT | 250.00 | 1.81 | 1.30 | 2.10 | -0.71 | -28.17% | 6 | 69 | 36.48% |
| HUM241115P00255000 | 2024-04-25 10:46AM EDT | 255.00 | 7.21 | 2.50 | 3.00 | 0.00 | - | 1 | 5 | 37.98% |
| HUM241115P00260000 | 2024-05-10 1:22PM EDT | 260.00 | 5.19 | 2.10 | 2.50 | 0.00 | - | 1 | 27 | 34.68% |
| HUM241115P00265000 | 2024-05-10 1:22PM EDT | 265.00 | 5.87 | 2.35 | 2.80 | 0.00 | - | 1 | 25 | 34.02% |
| HUM241115P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.95 | 2.65 | 3.10 | -1.75 | -37.23% | 1 | 48 | 33.26% |
| HUM241115P00275000 | 2024-05-09 2:45PM EDT | 275.00 | 3.60 | 3.10 | 3.50 | -4.20 | -53.85% | 2 | 24 | 32.69% |
| HUM241115P00280000 | 2024-05-30 10:12AM EDT | 280.00 | 5.64 | 3.60 | 4.00 | 0.00 | - | 2 | 94 | 32.26% |
| HUM241115P00285000 | 2024-06-04 2:28PM EDT | 285.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 1 | 47 | 31.70% |
| HUM241115P00290000 | 2024-05-21 3:48PM EDT | 290.00 | 6.30 | 4.70 | 5.10 | 0.00 | - | 1 | 19 | 31.24% |
| HUM241115P00295000 | 2024-05-15 10:54AM EDT | 295.00 | 10.17 | 5.40 | 8.50 | 0.00 | - | 1 | 9 | 35.57% |
| HUM241115P00300000 | 2024-05-24 11:56AM EDT | 300.00 | 8.30 | 6.10 | 6.60 | 0.00 | - | 3 | 121 | 30.48% |
| HUM241115P00305000 | 2024-05-31 1:06PM EDT | 305.00 | 9.70 | 5.50 | 7.40 | 0.00 | - | 2 | 22 | 29.98% |
| HUM241115P00310000 | 2024-05-24 1:31PM EDT | 310.00 | 11.10 | 7.20 | 8.40 | 0.00 | - | 1 | 36 | 29.67% |
| HUM241115P00315000 | 2024-05-14 11:58AM EDT | 315.00 | 16.20 | 8.80 | 9.50 | 0.00 | - | 36 | 68 | 29.35% |
| HUM241115P00320000 | 2024-05-31 3:59PM EDT | 320.00 | 11.89 | 10.10 | 10.70 | 0.00 | - | 9 | 43 | 29.02% |
| HUM241115P00325000 | 2024-05-21 1:53PM EDT | 325.00 | 14.20 | 10.90 | 12.00 | 0.00 | - | 8 | 21 | 28.68% |
| HUM241115P00330000 | 2024-05-14 1:23PM EDT | 330.00 | 21.18 | 12.80 | 13.40 | 0.00 | - | 1 | 26 | 28.31% |
| HUM241115P00335000 | 2024-06-04 10:18AM EDT | 335.00 | 15.20 | 14.30 | 14.90 | 0.00 | - | 1 | 21 | 27.92% |
| HUM241115P00340000 | 2024-06-04 10:30AM EDT | 340.00 | 17.00 | 16.00 | 16.70 | 0.00 | - | 1 | 27 | 27.72% |
| HUM241115P00345000 | 2024-06-05 10:53AM EDT | 345.00 | 18.70 | 15.10 | 18.30 | -0.10 | -0.53% | 1 | 18 | 27.15% |
| HUM241115P00350000 | 2024-06-03 3:11PM EDT | 350.00 | 21.10 | 19.50 | 20.50 | +1.10 | +5.50% | 2 | 95 | 27.09% |
| HUM241115P00355000 | 2024-05-31 11:26AM EDT | 355.00 | 22.90 | 19.30 | 22.40 | -4.90 | -17.63% | 1 | 40 | 26.54% |
| HUM241115P00360000 | 2024-03-19 2:13PM EDT | 360.00 | 36.50 | 44.60 | 48.80 | 0.00 | - | 3 | 3 | 51.56% |
| HUM241115P00365000 | 2024-06-05 10:27AM EDT | 365.00 | 28.20 | 24.70 | 27.30 | +1.11 | +4.10% | 2 | 14 | 26.13% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 370.00 | 66.50 | 36.90 | 38.40 | 0.00 | - | 6 | 20 | 34.68% |
| HUM241115P00375000 | 2024-06-05 1:55PM EDT | 375.00 | 32.70 | 29.60 | 35.20 | -21.80 | -40.00% | 2 | 13 | 28.23% |
| HUM241115P00380000 | 2024-06-05 12:15PM EDT | 380.00 | 34.90 | 34.40 | 38.20 | -14.20 | -28.92% | 4 | 3 | 28.07% |
| HUM241115P00385000 | 2024-04-04 10:08AM EDT | 385.00 | 77.27 | 66.30 | 71.30 | 0.00 | - | 5 | 8 | 56.67% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 390.00 | 88.42 | 68.60 | 73.00 | 0.00 | - | 10 | 14 | 55.38% |
| HUM241115P00395000 | 2024-04-01 1:24PM EDT | 395.00 | 54.95 | 74.90 | 78.20 | 0.00 | - | - | 1 | 57.93% |
| HUM241115P00400000 | 2024-04-29 12:18PM EDT | 400.00 | 95.00 | 57.40 | 61.20 | 0.00 | - | 2 | 0 | 38.21% |
| HUM241115P00415000 | 2024-04-30 9:45AM EDT | 415.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 420.00 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 61.02% |
| HUM241115P00425000 | 2024-04-15 2:35PM EDT | 425.00 | 110.29 | 77.30 | 81.60 | 0.00 | - | - | 0 | 40.40% |
| HUM241115P00430000 | 2024-04-11 9:48AM EDT | 430.00 | 109.81 | 90.00 | 98.90 | 0.00 | - | - | 0 | 50.60% |
| HUM241115P00435000 | 2024-04-09 10:58AM EDT | 435.00 | 117.52 | 96.20 | 105.00 | 0.00 | - | - | 0 | 53.22% |
| HUM241115P00440000 | 2024-04-12 10:20AM EDT | 440.00 | 125.20 | 99.20 | 109.00 | 0.00 | - | 1 | 0 | 52.86% |
| HUM241115P00445000 | 2024-04-16 10:02AM EDT | 445.00 | 124.00 | 91.80 | 99.30 | 0.00 | - | 1 | 0 | 42.65% |
| HUM241115P00450000 | 2024-04-03 2:33PM EDT | 450.00 | 140.35 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 72.18% |
| HUM241115P00460000 | 2024-04-12 10:22AM EDT | 460.00 | 145.30 | 119.10 | 129.00 | 0.00 | - | 1 | 0 | 57.73% |
© 2024 Yahoo. All rights reserved.