Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230818C00425000 | 2023-03-14 3:30PM EDT | 425.00 | 76.80 | 77.00 | 83.50 | 0.00 | - | - | 0 | 42.02% |
| HUM230818C00450000 | 2023-03-30 12:52PM EDT | 450.00 | 57.88 | 58.50 | 64.30 | 0.00 | - | 4 | 5 | 38.32% |
| HUM230818C00460000 | 2023-02-22 10:43AM EDT | 460.00 | 68.26 | 59.90 | 66.80 | 0.00 | - | 1 | 2 | 45.46% |
| HUM230818C00470000 | 2023-01-12 11:33AM EDT | 470.00 | 61.40 | 59.20 | 64.50 | 0.00 | - | - | 1 | 47.81% |
| HUM230818C00480000 | 2023-02-08 12:21PM EDT | 480.00 | 51.20 | 43.60 | 48.00 | 0.00 | - | 7 | 6 | 37.86% |
| HUM230818C00485000 | 2023-01-12 2:12PM EDT | 485.00 | 52.40 | 49.30 | 55.00 | 0.00 | - | - | 6 | 45.67% |
| HUM230818C00490000 | 2023-03-24 3:32PM EDT | 490.00 | 46.50 | 34.00 | 35.90 | 0.00 | - | 2 | 5 | 31.57% |
| HUM230818C00495000 | 2023-02-21 2:20PM EDT | 495.00 | 49.40 | 34.10 | 37.30 | 0.00 | - | 1 | 3 | 34.53% |
| HUM230818C00500000 | 2023-03-24 3:32PM EDT | 500.00 | 39.45 | 27.60 | 30.70 | 0.00 | - | 2 | 5 | 30.75% |
| HUM230818C00505000 | 2023-03-23 10:46AM EDT | 505.00 | 34.20 | 25.40 | 28.00 | 0.00 | - | 1 | 4 | 30.13% |
| HUM230818C00510000 | 2023-02-03 3:12PM EDT | 510.00 | 29.99 | 28.80 | 35.60 | 0.00 | - | 1 | 3 | 38.05% |
| HUM230818C00515000 | 2023-03-29 3:48PM EDT | 515.00 | 21.31 | 18.00 | 25.70 | 0.00 | - | 1 | 6 | 31.24% |
| HUM230818C00520000 | 2023-03-23 11:35AM EDT | 520.00 | 26.21 | 18.10 | 23.50 | 0.00 | - | 10 | 25 | 30.79% |
| HUM230818C00525000 | 2023-03-30 12:02PM EDT | 525.00 | 18.05 | 14.00 | 21.20 | 0.00 | - | 4 | 43 | 30.16% |
| HUM230818C00530000 | 2023-03-23 3:46PM EDT | 530.00 | 18.00 | 12.40 | 18.70 | 0.00 | - | 1 | 18 | 29.25% |
| HUM230818C00535000 | 2023-03-29 10:24AM EDT | 535.00 | 14.35 | 10.50 | 18.10 | 0.00 | - | 2 | 9 | 29.96% |
| HUM230818C00540000 | 2023-03-28 2:40PM EDT | 540.00 | 16.00 | 10.00 | 16.00 | 0.00 | - | 2 | 36 | 29.21% |
| HUM230818C00545000 | 2023-03-14 12:02PM EDT | 545.00 | 13.71 | 9.70 | 14.90 | 0.00 | - | 2 | 10 | 29.32% |
| HUM230818C00550000 | 2023-03-30 2:27PM EDT | 550.00 | 11.80 | 6.20 | 13.40 | 0.00 | - | 7 | 22 | 28.95% |
| HUM230818C00555000 | 2023-02-21 3:01PM EDT | 555.00 | 19.59 | 8.40 | 14.80 | 0.00 | - | 1 | 2 | 31.41% |
| HUM230818C00560000 | 2023-02-13 1:43PM EDT | 560.00 | 15.40 | 5.80 | 14.00 | 0.00 | - | 17 | 1 | 31.67% |
| HUM230818C00565000 | 2023-03-31 2:55PM EDT | 565.00 | 7.20 | 4.50 | 7.80 | -5.11 | -41.51% | 1 | 6 | 25.88% |
| HUM230818C00570000 | 2023-03-27 1:04PM EDT | 570.00 | 11.00 | 2.60 | 6.90 | 0.00 | - | 2 | 7 | 25.67% |
| HUM230818C00575000 | 2023-03-14 9:53AM EDT | 575.00 | 7.20 | 2.00 | 6.10 | 0.00 | - | 3 | 1 | 25.49% |
| HUM230818C00580000 | 2023-03-29 11:15AM EDT | 580.00 | 4.76 | 1.40 | 5.50 | 0.00 | - | 3 | 5 | 25.49% |
| HUM230818C00590000 | 2023-03-29 11:15AM EDT | 590.00 | 3.89 | 0.45 | 4.60 | 0.00 | - | 3 | 20 | 25.72% |
| HUM230818C00595000 | 2023-01-24 3:21PM EDT | 595.00 | 8.80 | 6.60 | 12.30 | 0.00 | - | - | 1 | 36.53% |
| HUM230818C00600000 | 2023-03-28 2:31PM EDT | 600.00 | 3.67 | 0.60 | 4.60 | 0.00 | - | 3 | 12 | 27.24% |
| HUM230818C00605000 | 2023-03-21 11:09AM EDT | 605.00 | 4.50 | 0.30 | 4.60 | 0.00 | - | 1 | 2 | 27.98% |
| HUM230818C00610000 | 2023-03-16 1:13PM EDT | 610.00 | 4.00 | 0.15 | 4.00 | 0.00 | - | - | 1 | 27.66% |
| HUM230818C00615000 | 2023-03-15 9:40AM EDT | 615.00 | 2.55 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 26.62% |
| HUM230818C00620000 | 2023-02-17 1:30PM EDT | 620.00 | 5.60 | 1.00 | 5.80 | 0.00 | - | 1 | 34 | 32.10% |
| HUM230818C00625000 | 2023-01-24 4:25PM EDT | 625.00 | 4.40 | 4.90 | 6.30 | 0.00 | - | 59 | 99 | 33.59% |
| HUM230818C00640000 | 2023-01-09 4:39PM EDT | 640.00 | 4.60 | 0.95 | 4.80 | 0.00 | - | - | 2 | 33.20% |
| HUM230818C00760000 | 2023-03-02 3:39PM EDT | 760.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 35 | 29.96% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230818P00250000 | 2023-02-07 1:04PM EDT | 250.00 | 0.65 | 0.35 | 1.50 | 0.00 | - | - | 3 | 52.98% |
| HUM230818P00260000 | 2023-02-14 1:56PM EDT | 260.00 | 0.77 | 0.05 | 4.80 | 0.00 | - | - | 1 | 59.44% |
| HUM230818P00280000 | 2023-02-03 3:38PM EDT | 280.00 | 1.60 | 0.40 | 5.20 | 0.00 | - | 1 | 1 | 54.88% |
| HUM230818P00300000 | 2023-03-31 2:39PM EDT | 300.00 | 1.38 | 0.40 | 3.30 | -1.02 | -42.50% | 3 | 20 | 50.77% |
| HUM230818P00310000 | 2023-03-02 3:37PM EDT | 310.00 | 1.70 | 0.25 | 4.80 | 0.00 | - | - | 1 | 52.33% |
| HUM230818P00330000 | 2023-03-29 1:54PM EDT | 330.00 | 2.70 | 1.30 | 6.10 | 0.00 | - | 1 | 7 | 49.46% |
| HUM230818P00340000 | 2023-01-31 4:40PM EDT | 340.00 | 3.69 | 0.40 | 4.10 | 0.00 | - | 1 | 4 | 41.80% |
| HUM230818P00350000 | 2023-02-07 1:31PM EDT | 350.00 | 4.28 | 2.10 | 6.60 | 0.00 | - | 5 | 7 | 44.54% |
| HUM230818P00360000 | 2023-03-29 12:45PM EDT | 360.00 | 4.40 | 2.15 | 4.70 | 0.00 | - | 3 | 40 | 37.77% |
| HUM230818P00370000 | 2023-03-20 10:14AM EDT | 370.00 | 4.50 | 2.95 | 7.10 | 0.00 | - | 6 | 12 | 39.65% |
| HUM230818P00380000 | 2023-03-10 2:53PM EDT | 380.00 | 7.10 | 3.10 | 7.60 | 0.00 | - | 1 | 16 | 37.62% |
| HUM230818P00390000 | 2023-03-10 2:53PM EDT | 390.00 | 8.30 | 4.40 | 9.10 | 0.00 | - | 1 | 26 | 37.02% |
| HUM230818P00400000 | 2023-03-30 12:02PM EDT | 400.00 | 8.80 | 6.00 | 11.40 | 0.00 | - | 1 | 16 | 37.19% |
| HUM230818P00410000 | 2023-03-24 11:30AM EDT | 410.00 | 9.30 | 6.60 | 11.60 | 0.00 | - | 6 | 16 | 34.37% |
| HUM230818P00420000 | 2023-03-06 1:58PM EDT | 420.00 | 6.90 | 9.00 | 15.40 | 0.00 | - | 1 | 27 | 35.66% |
| HUM230818P00425000 | 2023-03-24 11:30AM EDT | 425.00 | 11.70 | 11.60 | 16.70 | 0.00 | - | 6 | 11 | 35.43% |
| HUM230818P00430000 | 2023-03-20 12:21PM EDT | 430.00 | 12.20 | 12.60 | 18.00 | 0.00 | - | 1 | 6 | 35.12% |
| HUM230818P00435000 | 2023-03-10 2:07PM EDT | 435.00 | 15.60 | 13.70 | 19.00 | 0.00 | - | 1 | 6 | 34.43% |
| HUM230818P00440000 | 2023-03-13 12:44PM EDT | 440.00 | 16.77 | 14.80 | 20.00 | 0.00 | - | 2 | 14 | 33.68% |
| HUM230818P00445000 | 2023-02-09 10:47AM EDT | 445.00 | 18.22 | 18.10 | 21.60 | 0.00 | - | 7 | 18 | 33.46% |
| HUM230818P00450000 | 2023-03-23 11:35AM EDT | 450.00 | 13.93 | 17.30 | 22.50 | 0.00 | - | 10 | 46 | 32.50% |
| HUM230818P00455000 | 2023-03-17 1:10PM EDT | 455.00 | 19.50 | 18.00 | 24.00 | 0.00 | - | 5 | 8 | 32.03% |
| HUM230818P00460000 | 2023-02-03 4:03PM EDT | 460.00 | 26.70 | 13.60 | 19.90 | 0.00 | - | 5 | 12 | 26.47% |
| HUM230818P00465000 | 2023-03-20 12:10PM EDT | 465.00 | 19.30 | 19.30 | 27.00 | 0.00 | - | 2 | 1 | 30.88% |
| HUM230818P00470000 | 2023-03-27 9:30AM EDT | 470.00 | 17.68 | 23.30 | 29.00 | 0.00 | - | 1 | 10 | 30.62% |
| HUM230818P00475000 | 2023-03-08 11:18AM EDT | 475.00 | 21.91 | 23.30 | 30.50 | 0.00 | - | 1 | 8 | 29.85% |
| HUM230818P00480000 | 2023-02-08 12:21PM EDT | 480.00 | 27.00 | 26.40 | 29.70 | 0.00 | - | 5 | 35 | 27.07% |
| HUM230818P00485000 | 2023-03-28 2:22PM EDT | 485.00 | 35.00 | 28.90 | 30.20 | 0.00 | - | 5 | 12 | 25.33% |
| HUM230818P00490000 | 2023-03-20 12:20PM EDT | 490.00 | 28.00 | 30.90 | 32.10 | 0.00 | - | 1 | 7 | 24.65% |
| HUM230818P00495000 | 2023-03-21 12:39PM EDT | 495.00 | 28.30 | 33.10 | 34.50 | 0.00 | - | 2 | 4 | 24.29% |
| HUM230818P00500000 | 2023-03-23 11:25AM EDT | 500.00 | 29.10 | 34.20 | 37.10 | 0.00 | - | 1 | 18 | 23.98% |
| HUM230818P00505000 | 2023-03-22 10:27AM EDT | 505.00 | 28.40 | 37.70 | 39.50 | 0.00 | - | 2 | 27 | 23.39% |
| HUM230818P00510000 | 2023-03-20 12:20PM EDT | 510.00 | 36.80 | 37.00 | 44.40 | 0.00 | - | 1 | 15 | 24.82% |
| HUM230818P00515000 | 2023-03-30 11:25AM EDT | 515.00 | 45.60 | 40.30 | 47.30 | 0.00 | - | 1 | 23 | 24.44% |
| HUM230818P00520000 | 2023-03-22 10:54AM EDT | 520.00 | 35.90 | 43.40 | 49.80 | 0.00 | - | 10 | 26 | 23.59% |
| HUM230818P00525000 | 2023-02-07 12:46PM EDT | 525.00 | 60.76 | 48.70 | 54.40 | 0.00 | - | 4 | 5 | 24.52% |
| HUM230818P00530000 | 2023-01-18 3:14PM EDT | 530.00 | 55.85 | 36.00 | 42.20 | 0.00 | - | 1 | 17 | 0.00% |
| HUM230818P00535000 | 2023-02-27 2:57PM EDT | 535.00 | 41.90 | 53.00 | 61.20 | 0.00 | - | - | 3 | 23.91% |
| HUM230818P00580000 | 2023-02-28 3:14PM EDT | 580.00 | 86.10 | 88.00 | 95.70 | 0.00 | - | - | 2 | 17.35% |
© 2023 Yahoo. All rights reserved.
