Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 156.00 | 164.70 | 0.00 | - | 1 | 3 | 40.30% |
| HUM250620C00210000 | 2024-06-03 3:08PM EDT | 210.00 | 166.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 39.23% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 35.35% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 0.00% |
| HUM250620C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00330000 | 2024-05-24 2:32PM EDT | 330.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00340000 | 2024-05-24 11:15AM EDT | 340.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00350000 | 2024-06-03 12:20PM EDT | 350.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HUM250620C00360000 | 2024-06-05 1:31PM EDT | 360.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HUM250620C00380000 | 2024-05-28 10:59AM EDT | 380.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM250620C00390000 | 2024-05-22 1:05PM EDT | 390.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM250620C00400000 | 2024-06-05 2:51PM EDT | 400.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HUM250620C00410000 | 2024-06-04 9:34AM EDT | 410.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM250620C00420000 | 2024-05-15 3:59PM EDT | 420.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00430000 | 2024-05-10 12:37PM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00440000 | 2024-05-30 11:42AM EDT | 440.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620C00450000 | 2024-06-04 3:21PM EDT | 450.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HUM250620C00460000 | 2024-05-14 3:58PM EDT | 460.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM250620C00470000 | 2024-05-17 11:27AM EDT | 470.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00480000 | 2024-05-24 3:33PM EDT | 480.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620C00490000 | 2024-05-30 2:00PM EDT | 490.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HUM250620C00510000 | 2024-05-29 3:51PM EDT | 510.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM250620C00520000 | 2024-05-31 3:00PM EDT | 520.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620C00530000 | 2024-05-29 3:53PM EDT | 530.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM250620C00540000 | 2024-05-29 2:12PM EDT | 540.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00550000 | 2024-06-05 3:50PM EDT | 550.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620C00560000 | 2024-06-04 3:15PM EDT | 560.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620C00570000 | 2024-06-05 3:53PM EDT | 570.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUM250620C00580000 | 2024-06-05 3:53PM EDT | 580.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620C00590000 | 2024-06-03 3:05PM EDT | 590.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM250620C00600000 | 2024-06-04 10:02AM EDT | 600.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620C00610000 | 2024-06-04 10:02AM EDT | 610.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00160000 | 2024-05-29 2:51PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00165000 | 2024-06-04 3:15PM EDT | 165.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00170000 | 2024-06-03 3:52PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM250620P00175000 | 2024-06-03 3:52PM EDT | 175.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM250620P00180000 | 2024-05-21 3:26PM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM250620P00185000 | 2024-06-05 1:37PM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00190000 | 2024-06-05 1:36PM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00195000 | 2024-06-05 1:32PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM250620P00200000 | 2024-06-05 12:43PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00210000 | 2024-06-04 3:34PM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM250620P00250000 | 2024-05-29 3:32PM EDT | 250.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM250620P00270000 | 2024-06-05 12:47PM EDT | 270.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM250620P00280000 | 2024-06-03 11:10AM EDT | 280.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM250620P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620P00300000 | 2024-05-31 3:55PM EDT | 300.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM250620P00310000 | 2024-05-31 10:43AM EDT | 310.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620P00320000 | 2024-05-20 3:51PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM250620P00330000 | 2024-05-30 3:27PM EDT | 330.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM250620P00340000 | 2024-05-29 12:14PM EDT | 340.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM250620P00350000 | 2024-06-05 12:43PM EDT | 350.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HUM250620P00360000 | 2024-06-05 3:47PM EDT | 360.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| HUM250620P00370000 | 2024-06-05 12:47PM EDT | 370.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM250620P00380000 | 2024-05-29 12:39PM EDT | 380.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250620P00390000 | 2024-05-29 1:43PM EDT | 390.00 | 62.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620P00410000 | 2024-05-23 11:42AM EDT | 410.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 27.74% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 30.93% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 37.46% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 18.95% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 21.90% |
© 2024 Yahoo. All rights reserved.