Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00330000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 9.00 | 8.40 | 9.20 | +5.90 | +190.32% | 624 | 1,347 | 35.22% |
| HUM240524C00330000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 11.80 | 10.20 | 11.00 | +7.30 | +162.22% | 19 | 153 | 31.50% |
| HUM240531C00330000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 13.11 | 9.40 | 15.90 | +7.41 | +130.00% | 2 | 73 | 41.57% |
| HUM240607C00330000 | 2024-05-01 1:09PM EDT | 2024-06-07 | 13.84 | 12.90 | 16.80 | +7.04 | +103.53% | 1 | 15 | 38.30% |
| HUM240614C00330000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 15.10 | 14.60 | 15.70 | +2.80 | +22.76% | 1 | 1 | 31.37% |
| HUM240621C00330000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 16.92 | 16.00 | 16.40 | +7.62 | +81.94% | 8 | 386 | 30.17% |
| HUM240816C00330000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 27.34 | 25.70 | 26.40 | +9.14 | +50.22% | 2 | 121 | 34.37% |
| HUM240920C00330000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 31.48 | 29.30 | 30.50 | +9.88 | +45.74% | 1 | 105 | 34.64% |
| HUM241115C00330000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 37.10 | 36.40 | 37.60 | +9.10 | +32.50% | 5 | 61 | 36.55% |
| HUM250117C00330000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 41.49 | 40.60 | 42.40 | +9.59 | +30.06% | 1 | 89 | 36.04% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 35.68% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 53.00 | 48.10 | 58.00 | -14.00 | -20.90% | 1 | 40 | 39.72% |
| HUM260116C00330000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 57.20 | 59.10 | 67.50 | +16.05 | +39.00% | 1 | 16 | 37.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00330000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.75 | 2.55 | 2.90 | -9.20 | -76.99% | 41 | 177 | 30.70% |
| HUM240524P00330000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 4.20 | 4.10 | 4.50 | -12.10 | -74.23% | 13 | 5 | 27.70% |
| HUM240531P00330000 | 2024-04-26 10:12AM EDT | 2024-05-31 | 5.20 | 1.40 | 5.60 | -17.89 | -77.48% | 142 | 41 | 26.04% |
| HUM240614P00330000 | 2024-05-10 11:09AM EDT | 2024-06-14 | 7.80 | 3.60 | 8.20 | -0.85 | -9.83% | 10 | 10 | 26.58% |
| HUM240621P00330000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 8.57 | 8.40 | 8.70 | -8.33 | -49.29% | 33 | 559 | 25.35% |
| HUM240816P00330000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 16.20 | 16.20 | 16.70 | -7.50 | -31.65% | 14 | 189 | 28.33% |
| HUM240920P00330000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 26.20 | 18.70 | 19.40 | -4.73 | -15.29% | 1 | 135 | 27.70% |
| HUM241115P00330000 | 2024-05-03 2:15PM EDT | 2024-11-15 | 22.90 | 23.40 | 24.20 | -7.18 | -23.87% | 20 | 5 | 28.29% |
| HUM250117P00330000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 32.86 | 25.80 | 26.80 | 0.00 | - | 2 | 960 | 26.87% |
| HUM250321P00330000 | 2024-05-03 11:08AM EDT | 2025-03-21 | 35.80 | 28.70 | 33.80 | 0.00 | - | 9 | 49 | 29.77% |
| HUM250620P00330000 | 2024-04-26 12:45PM EDT | 2025-06-20 | 36.70 | 28.10 | 35.90 | -6.05 | -14.15% | 5 | 281 | 27.74% |
| HUM260116P00330000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 41.60 | 35.80 | 43.00 | -1.85 | -4.26% | 964 | 3,457 | 26.69% |
© 2024 Yahoo. All rights reserved.