UK markets open in 56 minutes
NIKKEI 225
32,370.16 -308.46 (-0.94%) HANG SENG
17,577.53 -151.76 (-0.86%) CRUDE OIL
89.25 -0.43 (-0.48%) GOLD FUTURES
1,932.20 -4.40 (-0.23%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,585.17 +167.47 (+0.78%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM231117C00290000 | 2023-08-29 11:42AM EDT | 290.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM231117C00300000 | 2023-06-14 9:44AM EDT | 300.00 | 150.00 | 138.70 | 143.70 | 0.00 | - | 2 | 3 | 0.00% |
| HUM231117C00320000 | 2023-09-21 1:30PM EDT | 320.00 | 177.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117C00350000 | 2023-09-15 3:38PM EDT | 350.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM231117C00380000 | 2023-07-21 1:43PM EDT | 380.00 | 85.70 | 112.40 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM231117C00385000 | 2023-06-15 1:38PM EDT | 385.00 | 96.01 | 61.60 | 64.20 | 0.00 | - | - | 1 | 0.00% |
| HUM231117C00390000 | 2023-08-08 10:47AM EDT | 390.00 | 106.40 | 84.60 | 88.30 | 0.00 | - | 1 | 1 | 0.00% |
| HUM231117C00395000 | 2023-06-14 9:33AM EDT | 395.00 | 70.94 | 53.70 | 57.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM231117C00400000 | 2023-09-20 3:32PM EDT | 400.00 | 89.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117C00405000 | 2023-08-07 2:14PM EDT | 405.00 | 99.72 | 66.60 | 68.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUM231117C00410000 | 2023-07-14 9:49AM EDT | 410.00 | 44.92 | 88.00 | 93.40 | 0.00 | - | 35 | 50 | 37.40% |
| HUM231117C00415000 | 2023-09-05 3:31PM EDT | 415.00 | 65.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM231117C00420000 | 2023-09-20 3:32PM EDT | 420.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM231117C00425000 | 2023-09-25 11:07AM EDT | 425.00 | 76.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117C00430000 | 2023-09-22 2:43PM EDT | 430.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00435000 | 2023-09-08 1:36PM EDT | 435.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM231117C00440000 | 2023-09-11 9:37AM EDT | 440.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117C00445000 | 2023-09-22 2:43PM EDT | 445.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00450000 | 2023-09-25 2:16PM EDT | 450.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM231117C00455000 | 2023-09-15 1:42PM EDT | 455.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00460000 | 2023-09-21 1:24PM EDT | 460.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117C00465000 | 2023-09-21 9:30AM EDT | 465.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00470000 | 2023-09-25 1:21PM EDT | 470.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM231117C00475000 | 2023-09-25 1:21PM EDT | 475.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM231117C00480000 | 2023-09-21 10:56AM EDT | 480.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM231117C00485000 | 2023-09-25 3:16PM EDT | 485.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00490000 | 2023-09-25 11:24AM EDT | 490.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM231117C00495000 | 2023-09-22 12:07PM EDT | 495.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM231117C00500000 | 2023-09-25 2:11PM EDT | 500.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HUM231117C00505000 | 2023-09-25 3:16PM EDT | 505.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| HUM231117C00510000 | 2023-09-22 3:49PM EDT | 510.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| HUM231117C00515000 | 2023-09-25 1:09PM EDT | 515.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| HUM231117C00520000 | 2023-09-25 12:48PM EDT | 520.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| HUM231117C00525000 | 2023-09-25 1:09PM EDT | 525.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HUM231117C00530000 | 2023-09-25 11:06AM EDT | 530.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM231117C00535000 | 2023-09-21 3:27PM EDT | 535.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM231117C00540000 | 2023-09-25 12:45PM EDT | 540.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HUM231117C00545000 | 2023-09-25 11:08AM EDT | 545.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00550000 | 2023-09-25 11:20AM EDT | 550.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00555000 | 2023-09-22 11:14AM EDT | 555.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00560000 | 2023-09-25 11:20AM EDT | 560.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00565000 | 2023-09-21 9:56AM EDT | 565.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00570000 | 2023-09-20 3:33PM EDT | 570.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM231117C00575000 | 2023-09-20 3:32PM EDT | 575.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM231117C00580000 | 2023-09-21 10:31AM EDT | 580.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HUM231117C00585000 | 2023-09-21 10:30AM EDT | 585.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117C00590000 | 2023-09-21 10:30AM EDT | 590.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM231117C00595000 | 2023-09-21 10:30AM EDT | 595.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117C00600000 | 2023-09-21 10:31AM EDT | 600.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117C00605000 | 2023-09-21 10:25AM EDT | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HUM231117C00610000 | 2023-07-05 3:16PM EDT | 610.00 | 0.60 | 1.25 | 1.50 | 0.00 | - | 3 | 82 | 31.92% |
| HUM231117C00615000 | 2023-06-20 3:45PM EDT | 615.00 | 3.42 | 0.35 | 1.50 | 0.00 | - | 4 | 37 | 32.95% |
| HUM231117C00620000 | 2023-08-17 10:13AM EDT | 620.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 33.95% |
| HUM231117C00625000 | 2023-06-22 2:42PM EDT | 625.00 | 4.11 | 0.60 | 1.50 | 0.00 | - | 7 | 9 | 34.94% |
| HUM231117C00630000 | 2023-08-17 10:03AM EDT | 630.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 180 | 35.92% |
| HUM231117C00635000 | 2023-06-30 2:55PM EDT | 635.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 1 | 48 | 36.88% |
| HUM231117C00640000 | 2023-06-01 11:24AM EDT | 640.00 | 2.35 | 0.05 | 1.50 | 0.00 | - | - | 2 | 37.84% |
| HUM231117C00650000 | 2023-06-01 12:57PM EDT | 650.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | 6 | 8 | 44.07% |
| HUM231117C00660000 | 2023-07-31 11:10AM EDT | 660.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 20 | 17 | 34.56% |
| HUM231117C00680000 | 2023-06-22 10:42AM EDT | 680.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 1 | 1 | 39.15% |
| HUM231117C00700000 | 2023-08-01 10:34AM EDT | 700.00 | 0.73 | 0.00 | 1.45 | 0.00 | - | 10 | 12 | 48.08% |
| HUM231117C00720000 | 2023-07-11 9:49AM EDT | 720.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 51.58% |
| HUM231117C00740000 | 2023-08-29 11:34AM EDT | 740.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HUM231117C00760000 | 2023-07-19 9:49AM EDT | 760.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 51.67% |
| HUM231117C00780000 | 2023-07-19 9:51AM EDT | 780.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 24 | 26 | 51.37% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM231117P00230000 | 2023-07-17 10:54AM EDT | 230.00 | 0.67 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 84.38% |
| HUM231117P00250000 | 2023-06-12 11:25AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| HUM231117P00260000 | 2023-09-20 1:05PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM231117P00270000 | 2023-06-22 12:35PM EDT | 270.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 78.15% |
| HUM231117P00275000 | 2023-09-18 11:42AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HUM231117P00280000 | 2023-08-04 3:51PM EDT | 280.00 | 0.39 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 73.63% |
| HUM231117P00290000 | 2023-06-22 12:40PM EDT | 290.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 3 | 70.02% |
| HUM231117P00300000 | 2023-07-06 11:30AM EDT | 300.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 61.38% |
| HUM231117P00310000 | 2023-06-27 3:03PM EDT | 310.00 | 1.20 | 0.20 | 1.70 | 0.00 | - | 3 | 12 | 64.78% |
| HUM231117P00320000 | 2023-06-21 2:18PM EDT | 320.00 | 1.20 | 0.35 | 1.85 | 0.00 | - | 10 | 29 | 62.55% |
| HUM231117P00330000 | 2023-08-31 1:53PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM231117P00335000 | 2023-09-21 3:13PM EDT | 335.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM231117P00340000 | 2023-09-21 3:13PM EDT | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM231117P00345000 | 2023-09-21 12:25PM EDT | 345.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM231117P00350000 | 2023-09-21 12:25PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM231117P00355000 | 2023-09-21 12:25PM EDT | 355.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117P00360000 | 2023-09-21 12:25PM EDT | 360.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117P00365000 | 2023-09-22 3:21PM EDT | 365.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117P00370000 | 2023-09-25 9:52AM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM231117P00375000 | 2023-09-21 10:32AM EDT | 375.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117P00380000 | 2023-09-21 10:32AM EDT | 380.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM231117P00385000 | 2023-09-21 10:47AM EDT | 385.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM231117P00390000 | 2023-09-21 12:25PM EDT | 390.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM231117P00395000 | 2023-09-25 11:20AM EDT | 395.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM231117P00400000 | 2023-09-22 10:10AM EDT | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM231117P00405000 | 2023-09-08 12:01PM EDT | 405.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM231117P00410000 | 2023-09-22 3:44PM EDT | 410.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM231117P00415000 | 2023-09-25 12:11PM EDT | 415.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HUM231117P00420000 | 2023-09-22 1:17PM EDT | 420.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HUM231117P00425000 | 2023-09-22 12:29PM EDT | 425.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM231117P00430000 | 2023-09-25 10:45AM EDT | 430.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM231117P00435000 | 2023-09-22 1:38PM EDT | 435.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM231117P00440000 | 2023-09-22 10:34AM EDT | 440.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM231117P00445000 | 2023-09-20 3:43PM EDT | 445.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM231117P00450000 | 2023-09-22 1:21PM EDT | 450.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| HUM231117P00455000 | 2023-09-25 9:47AM EDT | 455.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM231117P00460000 | 2023-09-25 1:04PM EDT | 460.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM231117P00465000 | 2023-09-25 12:35PM EDT | 465.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| HUM231117P00470000 | 2023-09-25 10:22AM EDT | 470.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM231117P00475000 | 2023-09-25 10:18AM EDT | 475.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM231117P00480000 | 2023-09-22 3:38PM EDT | 480.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HUM231117P00485000 | 2023-09-25 10:15AM EDT | 485.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HUM231117P00490000 | 2023-09-25 9:52AM EDT | 490.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HUM231117P00495000 | 2023-09-25 11:08AM EDT | 495.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HUM231117P00500000 | 2023-09-25 12:56PM EDT | 500.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| HUM231117P00505000 | 2023-09-25 10:34AM EDT | 505.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117P00510000 | 2023-09-20 3:32PM EDT | 510.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117P00515000 | 2023-08-17 10:41AM EDT | 515.00 | 34.20 | 44.10 | 49.20 | 0.00 | - | 1 | 31 | 50.96% |
| HUM231117P00520000 | 2023-09-01 1:43PM EDT | 520.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM231117P00525000 | 2023-06-15 9:38AM EDT | 525.00 | 72.10 | 85.00 | 94.00 | 0.00 | - | 1 | 3 | 99.27% |
| HUM231117P00530000 | 2023-08-08 12:29PM EDT | 530.00 | 43.80 | 56.40 | 60.60 | 0.00 | - | 6 | 11 | 54.32% |
| HUM231117P00535000 | 2023-07-13 3:10PM EDT | 535.00 | 111.00 | 42.90 | 46.90 | 0.00 | - | 3 | 9 | 33.77% |
| HUM231117P00540000 | 2023-09-25 1:31PM EDT | 540.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HUM231117P00545000 | 2023-05-23 10:15AM EDT | 545.00 | 54.00 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 83.37% |
| HUM231117P00550000 | 2023-06-29 3:17PM EDT | 550.00 | 107.51 | 92.50 | 101.60 | 0.00 | - | 66 | 0 | 87.94% |
| HUM231117P00560000 | 2023-05-05 12:03PM EDT | 560.00 | 48.70 | 46.50 | 53.40 | 0.00 | - | 2 | 2 | 0.00% |
| HUM231117P00600000 | 2023-09-12 3:57PM EDT | 600.00 | 130.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM231117P00605000 | 2023-09-12 3:57PM EDT | 605.00 | 135.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
