Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 103 | 42 | 0.00% |
| HUM240510C00300000 | 2024-05-03 9:49AM EDT | 300.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| HUM240510C00302500 | 2024-05-01 10:22AM EDT | 302.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| HUM240510C00305000 | 2024-05-03 2:44PM EDT | 305.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| HUM240510C00307500 | 2024-05-03 3:49PM EDT | 307.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| HUM240510C00310000 | 2024-05-03 3:45PM EDT | 310.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 244 | 0.00% |
| HUM240510C00312500 | 2024-05-02 11:46AM EDT | 312.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| HUM240510C00315000 | 2024-05-03 3:50PM EDT | 315.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 106 | 353 | 0.00% |
| HUM240510C00317500 | 2024-05-03 3:41PM EDT | 317.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 294 | 224 | 0.00% |
| HUM240510C00320000 | 2024-05-03 3:53PM EDT | 320.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 191 | 1,015 | 0.00% |
| HUM240510C00322500 | 2024-05-03 3:50PM EDT | 322.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 48 | 107 | 1.56% |
| HUM240510C00325000 | 2024-05-03 3:57PM EDT | 325.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 125 | 200 | 3.13% |
| HUM240510C00327500 | 2024-05-03 3:53PM EDT | 327.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 123 | 86 | 3.13% |
| HUM240510C00330000 | 2024-05-03 3:59PM EDT | 330.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 93 | 199 | 6.25% |
| HUM240510C00332500 | 2024-05-03 3:58PM EDT | 332.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 110 | 149 | 6.25% |
| HUM240510C00335000 | 2024-05-03 3:47PM EDT | 335.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 253 | 6.25% |
| HUM240510C00337500 | 2024-05-03 3:46PM EDT | 337.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 12.50% |
| HUM240510C00340000 | 2024-05-03 3:45PM EDT | 340.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 662 | 12.50% |
| HUM240510C00342500 | 2024-05-03 2:55PM EDT | 342.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HUM240510C00345000 | 2024-05-03 2:14PM EDT | 345.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| HUM240510C00347500 | 2024-05-03 3:55PM EDT | 347.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HUM240510C00350000 | 2024-05-03 3:18PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| HUM240510C00352500 | 2024-05-02 3:03PM EDT | 352.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HUM240510C00355000 | 2024-05-03 12:00PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| HUM240510C00360000 | 2024-05-03 3:37PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| HUM240510C00362500 | 2024-05-01 1:01PM EDT | 362.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HUM240510C00365000 | 2024-05-02 1:59PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| HUM240510C00370000 | 2024-05-03 2:54PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| HUM240510C00375000 | 2024-04-29 2:07PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 25.00% |
| HUM240510C00380000 | 2024-05-02 9:33AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| HUM240510C00385000 | 2024-05-03 12:35PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 50.00% |
| HUM240510C00400000 | 2024-05-03 9:46AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 50.00% |
| HUM240510C00405000 | 2024-05-03 9:45AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 120.90% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 280 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 50.00% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 102.64% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 50.00% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 25.00% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| HUM240510P00280000 | 2024-05-01 9:31AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 25.00% |
| HUM240510P00287500 | 2024-05-01 12:29PM EDT | 287.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| HUM240510P00290000 | 2024-05-01 3:29PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 25.00% |
| HUM240510P00292500 | 2024-04-30 3:32PM EDT | 292.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 42 | 12.50% |
| HUM240510P00295000 | 2024-05-03 10:59AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| HUM240510P00297500 | 2024-05-03 1:04PM EDT | 297.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| HUM240510P00300000 | 2024-05-03 3:59PM EDT | 300.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 195 | 12.50% |
| HUM240510P00302500 | 2024-05-03 3:56PM EDT | 302.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 12.50% |
| HUM240510P00305000 | 2024-05-03 3:38PM EDT | 305.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 99 | 12.50% |
| HUM240510P00307500 | 2024-05-03 3:47PM EDT | 307.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| HUM240510P00310000 | 2024-05-03 3:46PM EDT | 310.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 6.25% |
| HUM240510P00312500 | 2024-05-03 3:59PM EDT | 312.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 69 | 91 | 6.25% |
| HUM240510P00315000 | 2024-05-03 3:47PM EDT | 315.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 3.13% |
| HUM240510P00317500 | 2024-05-03 3:59PM EDT | 317.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 56 | 40 | 1.56% |
| HUM240510P00320000 | 2024-05-03 3:59PM EDT | 320.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 85 | 105 | 0.39% |
| HUM240510P00322500 | 2024-05-03 3:59PM EDT | 322.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| HUM240510P00325000 | 2024-05-03 3:35PM EDT | 325.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 0.00% |
| HUM240510P00327500 | 2024-05-02 1:50PM EDT | 327.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HUM240510P00330000 | 2024-05-01 1:13PM EDT | 330.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| HUM240510P00332500 | 2024-05-01 3:52PM EDT | 332.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HUM240510P00335000 | 2024-04-18 3:31PM EDT | 335.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM240510P00340000 | 2024-04-29 3:17PM EDT | 340.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 21.50 | 25.90 | 0.00 | - | - | 1 | 56.10% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.