Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240802C00340000 | 2024-07-23 9:53AM EDT | 340.00 | 43.85 | 52.30 | 57.90 | 0.00 | - | 1 | 2 | 86.74% |
| HUM240802C00345000 | 2024-07-01 12:33PM EDT | 345.00 | 33.60 | 47.40 | 50.20 | 0.00 | - | 1 | 1 | 65.67% |
| HUM240802C00350000 | 2024-07-22 10:51AM EDT | 350.00 | 35.96 | 43.20 | 45.60 | 0.00 | - | 1 | 13 | 66.89% |
| HUM240802C00355000 | 2024-07-25 12:36PM EDT | 355.00 | 39.38 | 37.70 | 41.00 | 0.00 | - | 1 | 7 | 60.25% |
| HUM240802C00360000 | 2024-07-22 10:55AM EDT | 360.00 | 27.93 | 34.50 | 36.10 | 0.00 | - | 1 | 9 | 62.28% |
| HUM240802C00365000 | 2024-07-26 11:18AM EDT | 365.00 | 32.80 | 30.30 | 33.30 | +6.50 | +24.71% | 2 | 96 | 66.00% |
| HUM240802C00370000 | 2024-07-17 9:50AM EDT | 370.00 | 31.65 | 26.00 | 27.70 | 0.00 | - | 2 | 15 | 58.80% |
| HUM240802C00372500 | 2024-07-15 1:05PM EDT | 372.50 | 23.85 | 24.30 | 26.60 | 0.00 | - | 4 | 4 | 61.43% |
| HUM240802C00375000 | 2024-07-25 3:50PM EDT | 375.00 | 19.29 | 22.30 | 23.80 | 0.00 | - | 2 | 27 | 57.90% |
| HUM240802C00377500 | 2024-07-17 2:32PM EDT | 377.50 | 30.91 | 18.70 | 23.50 | 0.00 | - | - | 1 | 56.68% |
| HUM240802C00380000 | 2024-07-25 3:49PM EDT | 380.00 | 21.23 | 19.10 | 20.10 | +5.10 | +31.62% | 4 | 33 | 57.48% |
| HUM240802C00382500 | 2024-07-23 12:41PM EDT | 382.50 | 20.67 | 16.00 | 18.60 | +7.27 | +54.25% | 1 | 7 | 53.88% |
| HUM240802C00385000 | 2024-07-26 2:53PM EDT | 385.00 | 17.70 | 16.10 | 20.70 | +4.62 | +35.32% | 5 | 56 | 66.42% |
| HUM240802C00387500 | 2024-07-26 10:16AM EDT | 387.50 | 17.50 | 14.70 | 15.40 | +6.00 | +52.17% | 2 | 21 | 57.17% |
| HUM240802C00390000 | 2024-07-26 2:38PM EDT | 390.00 | 15.10 | 10.80 | 14.20 | -0.10 | -0.66% | 16 | 359 | 51.51% |
| HUM240802C00392500 | 2024-07-26 11:41AM EDT | 392.50 | 13.60 | 12.20 | 12.70 | +4.00 | +41.67% | 1 | - | 57.12% |
| HUM240802C00395000 | 2024-07-26 3:59PM EDT | 395.00 | 11.13 | 8.20 | 11.50 | +2.91 | +35.40% | 88 | 67 | 50.54% |
| HUM240802C00400000 | 2024-07-26 3:59PM EDT | 400.00 | 9.03 | 8.70 | 9.40 | +2.33 | +34.78% | 41 | 60 | 56.59% |
| HUM240802C00405000 | 2024-07-26 3:58PM EDT | 405.00 | 7.20 | 6.90 | 7.50 | -1.05 | -12.73% | 30 | 33 | 56.37% |
| HUM240802C00410000 | 2024-07-26 3:50PM EDT | 410.00 | 5.78 | 4.70 | 5.90 | +1.08 | +22.98% | 380 | 131 | 54.35% |
| HUM240802C00415000 | 2024-07-26 1:38PM EDT | 415.00 | 4.70 | 4.20 | 4.60 | +0.73 | +18.39% | 9 | 85 | 56.21% |
| HUM240802C00420000 | 2024-07-26 3:58PM EDT | 420.00 | 3.50 | 3.20 | 3.60 | +1.21 | +52.84% | 28 | 273 | 56.35% |
| HUM240802C00425000 | 2024-07-26 2:36PM EDT | 425.00 | 2.85 | 2.55 | 2.80 | +0.98 | +52.41% | 16 | 129 | 57.06% |
| HUM240802C00430000 | 2024-07-26 3:51PM EDT | 430.00 | 2.13 | 2.00 | 2.20 | +0.57 | +36.54% | 196 | 30 | 57.79% |
| HUM240802C00435000 | 2024-07-26 2:06PM EDT | 435.00 | 1.85 | 1.50 | 1.90 | +0.64 | +52.89% | 172 | 12 | 59.08% |
| HUM240802C00440000 | 2024-07-26 2:40PM EDT | 440.00 | 1.39 | 1.10 | 1.45 | +0.35 | +33.65% | 38 | 14 | 59.16% |
| HUM240802C00445000 | 2024-07-26 3:36PM EDT | 445.00 | 1.01 | 0.45 | 1.10 | -1.49 | -59.60% | 18 | 4 | 56.74% |
| HUM240802C00450000 | 2024-07-26 3:24PM EDT | 450.00 | 0.75 | 0.70 | 0.90 | +0.18 | +31.58% | 9 | 17 | 61.04% |
| HUM240802C00455000 | 2024-07-26 1:17PM EDT | 455.00 | 0.72 | 0.55 | 0.75 | -0.18 | -20.00% | 3 | 12 | 62.26% |
| HUM240802C00460000 | 2024-07-25 10:15AM EDT | 460.00 | 0.59 | 0.30 | 0.80 | -0.21 | -26.25% | 1 | 23 | 63.87% |
| HUM240802C00470000 | 2024-07-26 2:23PM EDT | 470.00 | 0.40 | 0.30 | 0.65 | -0.10 | -20.00% | 4 | 5 | 68.99% |
| HUM240802C00480000 | 2024-07-26 3:52PM EDT | 480.00 | 0.33 | 0.25 | 0.35 | +0.02 | +6.45% | 280 | 13 | 70.22% |
| HUM240802C00490000 | 2024-07-05 11:34AM EDT | 490.00 | 0.49 | 0.10 | 1.10 | 0.00 | - | 4 | 0 | 85.06% |
| HUM240802C00520000 | 2024-07-25 12:33PM EDT | 520.00 | 0.20 | 0.05 | 0.40 | +0.10 | +100.00% | 1 | 53 | 89.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240802P00230000 | 2024-07-19 9:50AM EDT | 230.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 188.28% |
| HUM240802P00240000 | 2024-07-24 10:33AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 129.69% |
| HUM240802P00245000 | 2024-07-16 12:21PM EDT | 245.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 20 | 163.57% |
| HUM240802P00250000 | 2024-07-23 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 111.72% |
| HUM240802P00255000 | 2024-07-26 12:53PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 9 | 114.84% |
| HUM240802P00260000 | 2024-07-05 11:35AM EDT | 260.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 109.77% |
| HUM240802P00275000 | 2024-07-25 11:39AM EDT | 275.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 127.73% |
| HUM240802P00290000 | 2024-06-25 10:32AM EDT | 290.00 | 0.68 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 112.84% |
| HUM240802P00295000 | 2024-06-25 2:38PM EDT | 295.00 | 0.87 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 109.77% |
| HUM240802P00300000 | 2024-06-21 1:29PM EDT | 300.00 | 1.21 | 0.10 | 1.50 | 0.00 | - | 12 | 2 | 109.77% |
| HUM240802P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 1.80 | 0.15 | 1.50 | 0.00 | - | - | 7 | 104.69% |
| HUM240802P00310000 | 2024-06-18 1:31PM EDT | 310.00 | 2.19 | 0.05 | 1.50 | 0.00 | - | - | 2 | 97.85% |
| HUM240802P00315000 | 2024-07-12 2:34PM EDT | 315.00 | 0.70 | 0.15 | 2.80 | 0.00 | - | 2 | 5 | 105.47% |
| HUM240802P00320000 | 2024-07-22 2:58PM EDT | 320.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 2 | 7 | 87.87% |
| HUM240802P00325000 | 2024-07-17 1:05PM EDT | 325.00 | 0.25 | 0.20 | 1.20 | 0.00 | - | 1 | 4 | 79.74% |
| HUM240802P00330000 | 2024-07-12 12:56PM EDT | 330.00 | 1.36 | 0.25 | 0.75 | 0.00 | - | 1 | 4 | 69.82% |
| HUM240802P00335000 | 2024-07-26 3:36PM EDT | 335.00 | 0.51 | 0.45 | 0.80 | -0.32 | -38.55% | 3 | 12 | 67.58% |
| HUM240802P00340000 | 2024-07-26 3:37PM EDT | 340.00 | 0.65 | 0.65 | 1.00 | -0.20 | -23.53% | 5 | 2 | 66.02% |
| HUM240802P00345000 | 2024-07-26 2:22PM EDT | 345.00 | 0.82 | 0.85 | 1.05 | -0.63 | -43.45% | 10 | 26 | 62.57% |
| HUM240802P00350000 | 2024-07-26 3:32PM EDT | 350.00 | 1.11 | 1.15 | 1.35 | -0.34 | -23.45% | 15 | 38 | 60.99% |
| HUM240802P00355000 | 2024-07-26 3:32PM EDT | 355.00 | 1.46 | 1.35 | 1.75 | -1.54 | -51.33% | 5 | 14 | 58.50% |
| HUM240802P00357500 | 2024-07-26 11:22AM EDT | 357.50 | 1.70 | 1.65 | 2.05 | -1.15 | -40.35% | 1 | 21 | 58.42% |
| HUM240802P00360000 | 2024-07-26 3:58PM EDT | 360.00 | 2.05 | 1.85 | 2.85 | -0.65 | -24.07% | 11 | 39 | 59.67% |
| HUM240802P00362500 | 2024-07-26 3:58PM EDT | 362.50 | 2.35 | 2.05 | 2.70 | -1.45 | -38.16% | 10 | 17 | 56.59% |
| HUM240802P00365000 | 2024-07-26 3:40PM EDT | 365.00 | 2.80 | 2.20 | 3.10 | +0.40 | +16.67% | 19 | 33 | 55.38% |
| HUM240802P00367500 | 2024-07-25 12:17PM EDT | 367.50 | 3.25 | 3.10 | 4.90 | +0.15 | +4.84% | 10 | 18 | 61.18% |
| HUM240802P00370000 | 2024-07-26 2:17PM EDT | 370.00 | 3.75 | 3.10 | 4.10 | +0.05 | +1.35% | 18 | 389 | 54.90% |
| HUM240802P00372500 | 2024-07-25 2:39PM EDT | 372.50 | 5.60 | 3.60 | 5.60 | 0.00 | - | 17 | 24 | 57.24% |
| HUM240802P00375000 | 2024-07-26 3:15PM EDT | 375.00 | 4.30 | 4.80 | 5.40 | -2.15 | -33.33% | 6 | 64 | 56.12% |
| HUM240802P00377500 | 2024-07-25 12:50PM EDT | 377.50 | 5.77 | 5.50 | 6.10 | 0.00 | - | 1 | 7 | 55.77% |
| HUM240802P00380000 | 2024-07-25 1:35PM EDT | 380.00 | 5.60 | 6.30 | 7.20 | -1.15 | -17.04% | 10 | 10 | 56.36% |
| HUM240802P00382500 | 2024-07-26 1:23PM EDT | 382.50 | 7.20 | 7.10 | 7.80 | -3.50 | -32.71% | 5 | 3 | 55.27% |
| HUM240802P00385000 | 2024-07-26 2:54PM EDT | 385.00 | 7.40 | 8.00 | 10.30 | -4.00 | -35.09% | 13 | 35 | 58.67% |
| HUM240802P00387500 | 2024-07-24 1:43PM EDT | 387.50 | 12.60 | 9.10 | 10.00 | 0.00 | - | 2 | 2 | 55.42% |
| HUM240802P00390000 | 2024-07-26 3:58PM EDT | 390.00 | 10.47 | 7.40 | 11.70 | 0.00 | - | 3 | 41 | 50.04% |
| HUM240802P00395000 | 2024-07-26 3:30PM EDT | 395.00 | 11.80 | 12.90 | 13.40 | -1.80 | -13.24% | 21 | 15 | 54.83% |
| HUM240802P00400000 | 2024-07-26 2:14PM EDT | 400.00 | 14.10 | 13.60 | 16.40 | -7.11 | -33.52% | 7 | 19 | 56.50% |
| HUM240802P00405000 | 2024-07-17 11:25AM EDT | 405.00 | 15.90 | 18.20 | 19.60 | 0.00 | - | - | 4 | 53.06% |
| HUM240802P00410000 | 2024-07-25 10:20AM EDT | 410.00 | 22.50 | 21.50 | 25.40 | +2.80 | +14.21% | 1 | 21 | 58.46% |
| HUM240802P00415000 | 2024-07-25 10:15AM EDT | 415.00 | 22.20 | 25.20 | 28.90 | 0.00 | - | - | - | 57.83% |
© 2024 Yahoo. All rights reserved.