Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00320000 | 2024-05-13 1:10PM EDT | 2024-05-17 | 19.80 | 19.50 | 20.30 | +2.50 | +14.45% | 4 | 1,073 | 45.85% |
| HUM240524C00320000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 18.10 | 20.70 | 22.00 | 0.00 | - | 6 | 62 | 40.47% |
| HUM240531C00320000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 19.20 | 21.50 | 22.40 | 0.00 | - | 12 | 36 | 33.95% |
| HUM240607C00320000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 20.68 | 22.90 | 23.80 | 0.00 | - | 4 | 6 | 34.08% |
| HUM240614C00320000 | 2024-05-02 2:51PM EDT | 2024-06-14 | 13.00 | 23.10 | 26.20 | 0.00 | - | - | 1 | 37.41% |
| HUM240621C00320000 | 2024-05-13 1:12PM EDT | 2024-06-21 | 25.39 | 24.80 | 26.10 | +4.14 | +19.46% | 8 | 380 | 33.71% |
| HUM240816C00320000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 33.80 | 34.20 | 34.90 | +1.40 | +4.32% | 1 | 197 | 35.95% |
| HUM240920C00320000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 34.20 | 38.10 | 39.10 | 0.00 | - | 2 | 58 | 36.37% |
| HUM241115C00320000 | 2024-05-09 9:40AM EDT | 2024-11-15 | 35.99 | 44.60 | 46.50 | 0.00 | - | 5 | 14 | 38.59% |
| HUM250117C00320000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 35.90 | 48.70 | 50.30 | 0.00 | - | 3 | 66 | 36.97% |
| HUM250321C00320000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 50.76 | 54.60 | 56.00 | 0.00 | - | 3 | 15 | 37.86% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 60.03 | 60.00 | 62.10 | 0.00 | - | 1 | 7 | 37.87% |
| HUM260116C00320000 | 2024-05-13 10:49AM EDT | 2026-01-16 | 71.25 | 69.70 | 73.10 | +12.35 | +20.97% | 1 | 45 | 37.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00320000 | 2024-05-13 12:42PM EDT | 2024-05-17 | 0.52 | 0.35 | 0.50 | -0.28 | -35.00% | 29 | 394 | 35.28% |
| HUM240524P00320000 | 2024-05-13 10:01AM EDT | 2024-05-24 | 0.95 | 1.10 | 1.25 | -0.80 | -45.71% | 4 | 74 | 29.44% |
| HUM240531P00320000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 2.01 | 1.80 | 2.00 | -0.49 | -19.60% | 4 | 35 | 27.52% |
| HUM240607P00320000 | 2024-05-10 1:19PM EDT | 2024-06-07 | 3.10 | 2.65 | 2.90 | 0.00 | - | - | 12 | 27.22% |
| HUM240614P00320000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 4.60 | 3.70 | 4.00 | 0.00 | - | 10 | 13 | 27.83% |
| HUM240621P00320000 | 2024-05-13 12:37PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.60 | -0.45 | -9.09% | 19 | 495 | 27.00% |
| HUM240628P00320000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 4.60 | 3.80 | 5.50 | -2.35 | -33.81% | 1 | 2 | 27.23% |
| HUM240816P00320000 | 2024-05-13 11:07AM EDT | 2024-08-16 | 11.58 | 11.10 | 11.80 | -0.62 | -5.08% | 11 | 185 | 29.53% |
| HUM240920P00320000 | 2024-05-09 11:18AM EDT | 2024-09-20 | 17.00 | 13.70 | 14.10 | 0.00 | - | 3 | 131 | 28.41% |
| HUM241115P00320000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 21.97 | 18.30 | 19.10 | 0.00 | - | 2 | 50 | 29.38% |
| HUM250117P00320000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 21.50 | 20.70 | 21.70 | 0.00 | - | 3 | 163 | 27.90% |
| HUM250321P00320000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 27.90 | 23.80 | 24.90 | 0.00 | - | 2 | 26 | 27.66% |
| HUM250620P00320000 | 2024-05-10 12:53PM EDT | 2025-06-20 | 27.60 | 26.80 | 28.00 | 0.00 | - | 8 | 29 | 26.67% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 41.73 | 28.50 | 33.80 | 0.00 | - | 3 | 59 | 25.14% |
© 2024 Yahoo. All rights reserved.