UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
71.24 +1.98 (+2.86%) GOLD FUTURES
1,959.70 -24.10 (-1.21%) DOW
32,460.67 +223.14 (+0.69%) Bitcoin GBP
22,184.04 -451.72 (-2.00%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230616C00250000 | 2022-09-14 9:31AM EDT | 250.00 | 224.10 | 261.10 | 269.20 | 0.00 | - | 1 | 1 | 108.22% |
| HUM230616C00260000 | 2022-09-14 9:31AM EDT | 260.00 | 214.90 | 253.00 | 259.00 | 0.00 | - | 1 | 1 | 106.31% |
| HUM230616C00270000 | 2022-09-14 9:31AM EDT | 270.00 | 205.80 | 242.50 | 250.70 | 0.00 | - | 1 | 1 | 103.36% |
| HUM230616C00280000 | 2022-09-14 9:31AM EDT | 280.00 | 196.80 | 233.30 | 242.40 | 0.00 | - | 1 | 1 | 102.40% |
| HUM230616C00290000 | 2022-09-14 9:31AM EDT | 290.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM230616C00300000 | 2023-03-23 1:35PM EDT | 300.00 | 195.00 | 208.50 | 214.90 | 0.00 | - | 1 | 4 | 71.34% |
| HUM230616C00310000 | 2022-09-14 9:31AM EDT | 310.00 | 170.20 | 207.00 | 213.00 | 0.00 | - | 1 | 1 | 93.84% |
| HUM230616C00330000 | 2022-09-14 9:31AM EDT | 330.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM230616C00360000 | 2022-08-19 2:18PM EDT | 360.00 | 160.70 | 156.20 | 164.00 | 0.00 | - | 13 | 13 | 71.88% |
| HUM230616C00365000 | 2022-09-19 11:19AM EDT | 365.00 | 151.50 | 153.60 | 160.30 | 0.00 | - | 1 | 7 | 73.50% |
| HUM230616C00375000 | 2022-08-19 2:18PM EDT | 375.00 | 148.20 | 143.40 | 151.00 | 0.00 | - | 28 | 28 | 69.73% |
| HUM230616C00385000 | 2023-01-30 11:47AM EDT | 385.00 | 117.60 | 116.50 | 122.50 | 0.00 | - | - | 1 | 0.00% |
| HUM230616C00390000 | 2023-03-02 2:37PM EDT | 390.00 | 115.00 | 123.20 | 127.80 | 0.00 | - | 1 | 2 | 50.42% |
| HUM230616C00400000 | 2022-12-16 2:35PM EDT | 400.00 | 118.06 | 104.00 | 110.10 | 0.00 | - | 1 | 1 | 32.31% |
| HUM230616C00425000 | 2023-03-13 11:15AM EDT | 425.00 | 76.65 | 89.70 | 94.60 | 0.00 | - | 1 | 1 | 45.27% |
| HUM230616C00430000 | 2022-08-19 3:50PM EDT | 430.00 | 103.46 | 99.50 | 107.50 | 0.00 | - | 4 | 4 | 63.26% |
| HUM230616C00440000 | 2023-01-18 4:07PM EDT | 440.00 | 69.50 | 83.50 | 88.80 | 0.00 | - | 1 | 14 | 52.54% |
| HUM230616C00445000 | 2022-10-31 3:03PM EDT | 445.00 | 141.30 | 122.30 | 128.90 | 0.00 | - | 3 | 3 | 101.42% |
| HUM230616C00450000 | 2023-03-27 11:08AM EDT | 450.00 | 69.50 | 69.20 | 73.00 | +14.45 | +26.25% | 1 | 83 | 40.58% |
| HUM230616C00455000 | 2023-02-02 3:37PM EDT | 455.00 | 56.25 | 59.20 | 64.60 | 0.00 | - | 1 | 11 | 33.94% |
| HUM230616C00460000 | 2023-03-24 12:23PM EDT | 460.00 | 53.01 | 60.00 | 65.10 | 0.00 | - | 10 | 11 | 39.24% |
| HUM230616C00470000 | 2023-03-27 11:08AM EDT | 470.00 | 53.25 | 51.90 | 56.50 | +16.68 | +45.61% | 1 | 25 | 36.74% |
| HUM230616C00480000 | 2023-03-20 11:17AM EDT | 480.00 | 48.42 | 45.20 | 49.20 | +5.92 | +13.93% | 1 | 48 | 35.48% |
| HUM230616C00490000 | 2023-03-15 12:30PM EDT | 490.00 | 26.00 | 37.40 | 41.90 | 0.00 | - | 1 | 129 | 33.81% |
| HUM230616C00495000 | 2023-03-23 1:29PM EDT | 495.00 | 26.50 | 34.90 | 38.20 | 0.00 | - | - | 4 | 32.78% |
| HUM230616C00500000 | 2023-03-24 3:37PM EDT | 500.00 | 29.60 | 32.10 | 33.40 | 0.00 | - | 3 | 240 | 30.47% |
| HUM230616C00510000 | 2023-03-13 3:48PM EDT | 510.00 | 17.30 | 26.40 | 27.50 | 0.00 | - | 3 | 292 | 29.43% |
| HUM230616C00520000 | 2023-03-24 3:56PM EDT | 520.00 | 18.50 | 20.70 | 22.00 | 0.00 | - | 1 | 205 | 28.23% |
| HUM230616C00530000 | 2023-03-20 9:57AM EDT | 530.00 | 17.60 | 15.20 | 18.80 | 0.00 | - | 1 | 126 | 28.87% |
| HUM230616C00540000 | 2023-03-27 10:46AM EDT | 540.00 | 12.30 | 12.10 | 14.60 | +2.30 | +23.00% | 4 | 104 | 27.85% |
| HUM230616C00550000 | 2023-03-27 10:47AM EDT | 550.00 | 8.40 | 9.00 | 10.90 | +0.10 | +1.20% | 2 | 375 | 26.73% |
| HUM230616C00560000 | 2023-03-14 12:02PM EDT | 560.00 | 4.70 | 6.40 | 8.50 | 0.00 | - | 9 | 131 | 26.53% |
| HUM230616C00580000 | 2023-03-22 11:31AM EDT | 580.00 | 3.51 | 3.00 | 4.60 | 0.00 | - | 1 | 174 | 25.53% |
| HUM230616C00600000 | 2023-03-20 2:38PM EDT | 600.00 | 1.55 | 1.30 | 2.90 | 0.00 | - | 1 | 432 | 26.21% |
| HUM230616C00620000 | 2023-03-20 2:38PM EDT | 620.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 124 | 34.12% |
| HUM230616C00630000 | 2023-03-24 3:23PM EDT | 630.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.00% |
| HUM230616C00640000 | 2023-01-27 12:37PM EDT | 640.00 | 1.63 | 0.70 | 1.80 | 0.00 | - | 1 | 140 | 30.01% |
| HUM230616C00660000 | 2022-12-23 1:30PM EDT | 660.00 | 3.80 | 0.35 | 1.85 | 0.00 | - | 9 | 49 | 33.25% |
| HUM230616C00680000 | 2023-03-02 3:36PM EDT | 680.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 2 | 49 | 43.93% |
| HUM230616C00700000 | 2023-02-22 12:59PM EDT | 700.00 | 0.68 | 0.05 | 0.95 | 0.00 | - | 6 | 107 | 34.63% |
| HUM230616C00720000 | 2023-01-27 11:50AM EDT | 720.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 24 | 322 | 42.60% |
| HUM230616C00740000 | 2023-03-03 1:30PM EDT | 740.00 | 0.57 | 0.00 | 4.30 | 0.00 | - | 6 | 157 | 52.34% |
| HUM230616C00760000 | 2023-03-02 4:56PM EDT | 760.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 55.05% |
| HUM230616C00780000 | 2023-03-07 3:37PM EDT | 780.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 50.28% |
| HUM230616C00800000 | 2023-01-23 12:00PM EDT | 800.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 60 | 52.59% |
| HUM230616C00820000 | 2023-02-15 12:45PM EDT | 820.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 132 | 54.82% |
| HUM230616C00840000 | 2023-01-06 3:22PM EDT | 840.00 | 1.33 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 56.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230616P00220000 | 2023-02-27 10:50AM EDT | 220.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 197 | 78.13% |
| HUM230616P00230000 | 2023-01-13 3:04PM EDT | 230.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 7 | 51 | 66.41% |
| HUM230616P00240000 | 2023-01-30 4:41PM EDT | 240.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 12 | 17 | 89.53% |
| HUM230616P00250000 | 2023-03-02 10:30AM EDT | 250.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 65 | 84.47% |
| HUM230616P00260000 | 2023-03-13 2:08PM EDT | 260.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 71 | 80.69% |
| HUM230616P00270000 | 2023-03-06 12:48PM EDT | 270.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 4 | 88 | 76.68% |
| HUM230616P00280000 | 2023-03-15 10:22AM EDT | 280.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 23 | 138 | 73.14% |
| HUM230616P00290000 | 2023-01-27 4:23PM EDT | 290.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 1 | 69.98% |
| HUM230616P00300000 | 2023-03-21 9:42AM EDT | 300.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 15 | 66.05% |
| HUM230616P00305000 | 2023-03-21 9:41AM EDT | 305.00 | 0.54 | 0.00 | 4.60 | 0.00 | - | - | 1 | 64.27% |
| HUM230616P00310000 | 2023-03-24 3:26PM EDT | 310.00 | 1.05 | 0.05 | 4.70 | 0.00 | - | 1 | 68 | 62.93% |
| HUM230616P00320000 | 2023-03-24 3:26PM EDT | 320.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 59.61% |
| HUM230616P00330000 | 2023-03-24 3:26PM EDT | 330.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 56.25% |
| HUM230616P00340000 | 2023-03-13 11:57AM EDT | 340.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 52.97% |
| HUM230616P00350000 | 2023-03-10 11:03AM EDT | 350.00 | 2.25 | 0.70 | 3.30 | 0.00 | - | 1 | 36 | 53.42% |
| HUM230616P00360000 | 2023-03-15 1:52PM EDT | 360.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 8 | 173 | 55.01% |
| HUM230616P00365000 | 2023-03-24 3:22PM EDT | 365.00 | 1.99 | 0.00 | 4.80 | 0.00 | - | 1 | 139 | 53.27% |
| HUM230616P00370000 | 2023-03-24 3:22PM EDT | 370.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | 1 | 92 | 51.56% |
| HUM230616P00375000 | 2023-03-08 2:55PM EDT | 375.00 | 2.00 | 0.20 | 4.90 | 0.00 | - | 10 | 38 | 50.13% |
| HUM230616P00380000 | 2023-02-08 3:12PM EDT | 380.00 | 3.80 | 3.50 | 4.80 | 0.00 | - | 2 | 23 | 48.18% |
| HUM230616P00385000 | 2023-02-10 12:02PM EDT | 385.00 | 3.70 | 3.80 | 8.50 | 0.00 | - | 4 | 340 | 55.19% |
| HUM230616P00390000 | 2023-02-10 12:02PM EDT | 390.00 | 4.10 | 4.30 | 8.40 | 0.00 | - | 4 | 37 | 53.13% |
| HUM230616P00395000 | 2023-03-13 3:05PM EDT | 395.00 | 5.30 | 1.50 | 3.70 | 0.00 | - | 1 | 74 | 40.26% |
| HUM230616P00400000 | 2023-03-10 11:17AM EDT | 400.00 | 4.80 | 2.50 | 3.60 | 0.00 | - | 4 | 1,040 | 38.42% |
| HUM230616P00405000 | 2023-02-14 4:21PM EDT | 405.00 | 4.50 | 3.90 | 7.50 | 0.00 | - | 4 | 59 | 45.87% |
| HUM230616P00410000 | 2023-03-06 11:10AM EDT | 410.00 | 3.90 | 3.10 | 4.30 | 0.00 | - | 1 | 46 | 37.13% |
| HUM230616P00415000 | 2023-03-24 3:59PM EDT | 415.00 | 4.80 | 3.40 | 4.70 | 0.00 | - | 2 | 100 | 36.50% |
| HUM230616P00420000 | 2023-03-17 2:13PM EDT | 420.00 | 6.40 | 3.80 | 5.10 | 0.00 | - | 2 | 138 | 35.79% |
| HUM230616P00425000 | 2023-02-14 4:35PM EDT | 425.00 | 6.50 | 5.60 | 7.90 | 0.00 | - | 20 | 64 | 39.60% |
| HUM230616P00430000 | 2023-03-24 12:14PM EDT | 430.00 | 6.30 | 4.70 | 6.50 | 0.00 | - | 2 | 147 | 35.31% |
| HUM230616P00435000 | 2023-02-14 4:48PM EDT | 435.00 | 7.70 | 7.30 | 10.00 | 0.00 | - | 45 | 166 | 39.56% |
| HUM230616P00440000 | 2023-02-14 4:10PM EDT | 440.00 | 8.80 | 8.20 | 10.00 | 0.00 | - | 20 | 68 | 37.72% |
| HUM230616P00445000 | 2023-03-13 1:14PM EDT | 445.00 | 12.49 | 4.90 | 8.00 | 0.00 | - | 12 | 52 | 32.76% |
| HUM230616P00450000 | 2023-03-21 3:38PM EDT | 450.00 | 8.60 | 6.90 | 9.50 | 0.00 | - | 3 | 179 | 33.30% |
| HUM230616P00455000 | 2023-03-10 10:39AM EDT | 455.00 | 12.50 | 6.70 | 10.30 | 0.00 | - | 1 | 179 | 32.62% |
| HUM230616P00460000 | 2023-03-20 12:14PM EDT | 460.00 | 12.50 | 8.70 | 11.30 | 0.00 | - | 3 | 100 | 32.13% |
| HUM230616P00470000 | 2023-03-20 11:30AM EDT | 470.00 | 14.40 | 9.50 | 12.40 | 0.00 | - | 1 | 125 | 29.68% |
| HUM230616P00480000 | 2023-03-15 12:45PM EDT | 480.00 | 24.10 | 10.50 | 15.40 | 0.00 | - | 5 | 124 | 29.21% |
| HUM230616P00490000 | 2023-03-21 1:22PM EDT | 490.00 | 19.00 | 14.50 | 17.80 | 0.00 | - | 1 | 383 | 27.52% |
| HUM230616P00500000 | 2023-03-24 10:58AM EDT | 500.00 | 27.20 | 19.20 | 20.30 | 0.00 | - | 1 | 296 | 25.46% |
| HUM230616P00505000 | 2023-03-23 10:40AM EDT | 505.00 | 25.10 | 21.20 | 21.90 | 0.00 | - | - | 2 | 24.59% |
| HUM230616P00510000 | 2023-03-24 11:45AM EDT | 510.00 | 30.70 | 23.30 | 23.90 | 0.00 | - | 6 | 366 | 23.98% |
| HUM230616P00520000 | 2023-03-09 3:14PM EDT | 520.00 | 41.40 | 27.90 | 28.80 | 0.00 | - | 2 | 267 | 23.16% |
| HUM230616P00530000 | 2023-02-21 2:14PM EDT | 530.00 | 37.80 | 44.60 | 48.70 | 0.00 | - | 17 | 48 | 37.62% |
| HUM230616P00540000 | 2023-02-01 1:33PM EDT | 540.00 | 45.10 | 43.90 | 48.20 | 0.00 | - | 3 | 54 | 30.05% |
| HUM230616P00550000 | 2023-02-07 1:25PM EDT | 550.00 | 80.10 | 64.20 | 69.30 | 0.00 | - | 5 | 63 | 45.57% |
| HUM230616P00560000 | 2022-12-12 4:39PM EDT | 560.00 | 51.59 | 69.30 | 75.90 | 0.00 | - | 21 | 63 | 45.17% |
| HUM230616P00580000 | 2023-02-03 2:33PM EDT | 580.00 | 94.97 | 76.10 | 84.10 | 0.00 | - | 1 | 13 | 37.06% |
| HUM230616P00600000 | 2023-03-20 12:43PM EDT | 600.00 | 102.36 | 89.10 | 95.10 | 0.00 | - | 2 | 2 | 27.48% |
| HUM230616P00620000 | 2022-11-02 1:03PM EDT | 620.00 | 76.90 | 76.60 | 83.90 | 0.00 | - | 2 | 10 | 0.00% |
| HUM230616P00640000 | 2023-01-03 4:02PM EDT | 640.00 | 146.90 | 145.50 | 153.50 | 0.00 | - | 23 | 15 | 58.45% |
| HUM230616P00680000 | 2023-01-30 10:33AM EDT | 680.00 | 189.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
