UK markets open in 4 hours 52 minutes
NIKKEI 225
38,164.64 -109.41 (-0.29%) HANG SENG
17,840.59 +77.56 (+0.44%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,695.55 -2,067.75 (-4.33%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 40.00 | 49.40 | 0.00 | - | - | 1 | 57.13% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 23.50 | 28.20 | +5.10 | +29.31% | 1 | 1 | 66.38% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 19.00 | 23.20 | +10.29 | +93.55% | 103 | 104 | 57.87% |
| HUM240510C00300000 | 2024-05-01 2:52PM EDT | 300.00 | 20.92 | 14.60 | 16.60 | +13.92 | +198.86% | 16 | 50 | 38.64% |
| HUM240510C00305000 | 2024-05-01 1:18PM EDT | 305.00 | 14.87 | 11.60 | 12.60 | +10.37 | +230.44% | 17 | 74 | 36.40% |
| HUM240510C00307500 | 2024-05-01 1:34PM EDT | 307.50 | 9.40 | 8.00 | 10.40 | +4.80 | +104.35% | 26 | 10 | 33.39% |
| HUM240510C00310000 | 2024-05-01 1:55PM EDT | 310.00 | 9.28 | 8.20 | 8.80 | +6.60 | +246.27% | 1,084 | 69 | 33.14% |
| HUM240510C00312500 | 2024-05-01 11:48AM EDT | 312.50 | 9.50 | 5.40 | 7.20 | +7.40 | +352.38% | 23 | 34 | 32.14% |
| HUM240510C00315000 | 2024-05-01 3:58PM EDT | 315.00 | 5.40 | 5.50 | 5.80 | +3.64 | +206.82% | 1,220 | 150 | 31.40% |
| HUM240510C00317500 | 2024-05-01 3:59PM EDT | 317.50 | 4.50 | 4.50 | 4.70 | +3.00 | +200.00% | 604 | 27 | 31.37% |
| HUM240510C00320000 | 2024-05-01 3:54PM EDT | 320.00 | 3.50 | 3.60 | 3.80 | +2.40 | +218.18% | 1,024 | 134 | 31.59% |
| HUM240510C00322500 | 2024-05-01 3:43PM EDT | 322.50 | 3.10 | 1.80 | 3.10 | +2.08 | +203.92% | 35 | 46 | 32.14% |
| HUM240510C00325000 | 2024-05-01 3:53PM EDT | 325.00 | 2.25 | 0.85 | 2.40 | +1.45 | +181.25% | 47 | 185 | 31.97% |
| HUM240510C00327500 | 2024-05-01 3:54PM EDT | 327.50 | 1.85 | 1.75 | 1.95 | +0.95 | +105.56% | 27 | 5 | 32.65% |
| HUM240510C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 1.45 | 1.35 | 1.70 | +0.95 | +190.00% | 107 | 72 | 34.23% |
| HUM240510C00332500 | 2024-05-01 2:52PM EDT | 332.50 | 1.20 | 1.10 | 1.35 | +0.80 | +200.00% | 96 | 88 | 34.60% |
| HUM240510C00335000 | 2024-05-01 3:54PM EDT | 335.00 | 0.96 | 0.90 | 1.15 | +0.61 | +174.29% | 85 | 177 | 35.74% |
| HUM240510C00337500 | 2024-05-01 1:31PM EDT | 337.50 | 1.07 | 0.75 | 1.00 | +0.65 | +154.76% | 3 | 62 | 37.04% |
| HUM240510C00340000 | 2024-05-01 2:59PM EDT | 340.00 | 1.05 | 0.65 | 0.85 | +0.70 | +200.00% | 724 | 76 | 38.04% |
| HUM240510C00342500 | 2024-05-01 10:33AM EDT | 342.50 | 0.55 | 0.50 | 0.70 | -0.15 | -21.43% | 3 | 6 | 38.67% |
| HUM240510C00345000 | 2024-05-01 12:38PM EDT | 345.00 | 0.55 | 0.45 | 0.65 | +0.20 | +57.14% | 10 | 19 | 40.41% |
| HUM240510C00347500 | 2024-05-01 11:24AM EDT | 347.50 | 0.43 | 0.40 | 0.55 | -0.01 | -2.27% | 2 | 10 | 41.21% |
| HUM240510C00350000 | 2024-05-01 3:45PM EDT | 350.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 35 | 130 | 42.58% |
| HUM240510C00352500 | 2024-04-29 9:30AM EDT | 352.50 | 0.50 | 0.35 | 0.45 | +0.30 | +150.00% | 1 | 3 | 43.85% |
| HUM240510C00355000 | 2024-05-01 3:36PM EDT | 355.00 | 0.34 | 0.35 | 0.55 | +0.15 | +78.95% | 23 | 13 | 47.85% |
| HUM240510C00360000 | 2024-05-01 3:59PM EDT | 360.00 | 0.30 | 0.00 | 0.80 | +0.20 | +200.00% | 113 | 25 | 56.35% |
| HUM240510C00365000 | 2024-04-25 2:43PM EDT | 365.00 | 0.15 | 0.10 | 1.80 | 0.00 | - | 1 | 20 | 63.01% |
| HUM240510C00370000 | 2024-04-29 10:26AM EDT | 370.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 15 | 17 | 50.68% |
| HUM240510C00375000 | 2024-04-29 2:07PM EDT | 375.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 65 | 51.95% |
| HUM240510C00380000 | 2024-04-24 9:36AM EDT | 380.00 | 0.15 | 0.05 | 4.00 | 0.00 | - | 2 | 8 | 90.11% |
| HUM240510C00385000 | 2024-05-01 2:21PM EDT | 385.00 | 0.10 | 0.05 | 1.15 | -0.69 | -87.34% | 11 | 10 | 72.80% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 75.88% |
| HUM240510C00395000 | 2024-05-01 2:27PM EDT | 395.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 23 | 2 | 61.33% |
| HUM240510C00405000 | 2024-04-02 1:41PM EDT | 405.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | - | 15 | 91.63% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 96.19% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 70.31% |
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 | 2.60 | 0.00 | - | 4 | 2 | 125.98% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 80 | 82 | 114.11% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 15 | 15 | 100.76% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 42 | 42 | 93.53% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 30 | 37 | 79.20% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 0.30 | -2.09 | -97.66% | 3 | 4 | 46.88% |
| HUM240510P00280000 | 2024-05-01 9:31AM EDT | 280.00 | 1.00 | 0.00 | 1.10 | +0.80 | +400.00% | 1 | 13 | 55.23% |
| HUM240510P00285000 | 2024-05-01 11:27AM EDT | 285.00 | 0.20 | 0.05 | 0.55 | -0.30 | -60.00% | 1 | 123 | 41.09% |
| HUM240510P00287500 | 2024-05-01 12:29PM EDT | 287.50 | 0.23 | 0.10 | 0.90 | -0.61 | -72.62% | 2 | 65 | 43.09% |
| HUM240510P00290000 | 2024-05-01 3:29PM EDT | 290.00 | 0.20 | 0.25 | 0.40 | -0.90 | -81.82% | 3 | 88 | 32.81% |
| HUM240510P00295000 | 2024-05-01 2:52PM EDT | 295.00 | 0.33 | 0.50 | 0.65 | -1.99 | -85.78% | 32 | 36 | 30.62% |
| HUM240510P00297500 | 2024-05-01 12:59PM EDT | 297.50 | 0.71 | 0.75 | 0.90 | -2.40 | -77.17% | 20 | 32 | 30.25% |
| HUM240510P00300000 | 2024-05-01 3:59PM EDT | 300.00 | 1.25 | 1.05 | 1.20 | -1.81 | -59.15% | 68 | 108 | 29.61% |
| HUM240510P00302500 | 2024-05-01 3:18PM EDT | 302.50 | 1.00 | 1.45 | 1.60 | -4.09 | -80.35% | 10 | 65 | 29.09% |
| HUM240510P00305000 | 2024-05-01 3:58PM EDT | 305.00 | 2.20 | 1.95 | 2.20 | -2.90 | -56.86% | 13 | 76 | 29.14% |
| HUM240510P00307500 | 2024-05-01 3:05PM EDT | 307.50 | 1.35 | 2.60 | 2.90 | -4.85 | -78.23% | 5 | 6 | 28.92% |
| HUM240510P00310000 | 2024-05-01 3:35PM EDT | 310.00 | 2.85 | 3.40 | 3.80 | -6.95 | -70.92% | 70 | 87 | 28.94% |
| HUM240510P00312500 | 2024-05-01 11:53AM EDT | 312.50 | 2.45 | 4.50 | 4.80 | -5.85 | -70.48% | 10 | 17 | 28.60% |
| HUM240510P00315000 | 2024-05-01 3:46PM EDT | 315.00 | 5.00 | 5.70 | 6.10 | -6.40 | -56.14% | 98 | 11 | 28.91% |
| HUM240510P00320000 | 2024-05-01 3:12PM EDT | 320.00 | 6.10 | 8.70 | 9.20 | -9.36 | -60.54% | 19 | 33 | 29.48% |
| HUM240510P00322500 | 2024-04-26 1:41PM EDT | 322.50 | 14.70 | 10.30 | 10.90 | 0.00 | - | 1 | 6 | 29.31% |
| HUM240510P00325000 | 2024-05-01 1:29PM EDT | 325.00 | 10.50 | 11.30 | 12.80 | -7.42 | -41.41% | 5 | 64 | 29.48% |
| HUM240510P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 11.97 | 12.20 | 15.30 | -7.23 | -37.66% | 1 | 3 | 33.07% |
| HUM240510P00330000 | 2024-05-01 1:13PM EDT | 330.00 | 14.20 | 15.50 | 17.40 | -7.19 | -33.61% | 9 | 62 | 33.56% |
| HUM240510P00332500 | 2024-05-01 11:55AM EDT | 332.50 | 19.30 | 16.00 | 19.80 | +5.09 | +35.82% | 3 | 1 | 35.93% |
| HUM240510P00335000 | 2024-04-18 3:31PM EDT | 335.00 | 14.60 | 20.10 | 22.30 | 0.00 | - | 5 | 8 | 38.97% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 20.10 | 26.30 | 0.00 | - | 2 | 2 | 53.56% |
| HUM240510P00340000 | 2024-04-29 3:17PM EDT | 340.00 | 36.90 | 22.70 | 28.20 | 0.00 | - | 1 | 7 | 52.32% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 26.80 | 29.90 | -1.46 | -3.59% | 1 | 1 | 48.52% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 26.90 | 36.00 | 0.00 | - | - | 1 | 78.31% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 56.30 | 66.00 | 0.00 | - | 13 | 0 | 59.52% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 96.40 | 106.00 | 0.00 | - | - | 0 | 88.09% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 101.60 | 111.00 | 0.00 | - | 1 | 0 | 94.43% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 106.60 | 116.00 | 0.00 | - | - | 0 | 97.56% |
© 2024 Yahoo. All rights reserved.