UK markets open in 3 hours 28 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,185.37 +422.34 (+2.38%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,327.20 +16.20 (+0.70%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,957.22 -1,894.94 (-3.96%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-04-26 1:33PM EDT | 255.00 | 55.01 | 57.00 | 65.00 | 0.00 | - | 1 | 1 | 61.62% |
| HUM240524C00300000 | 2024-05-01 9:39AM EDT | 300.00 | 11.10 | 18.30 | 20.40 | +1.50 | +15.62% | 2 | 3 | 38.97% |
| HUM240524C00305000 | 2024-05-01 2:45PM EDT | 305.00 | 18.00 | 14.50 | 16.80 | +10.30 | +133.77% | 5 | 21 | 37.49% |
| HUM240524C00310000 | 2024-04-30 1:13PM EDT | 310.00 | 6.36 | 11.40 | 12.20 | 0.00 | - | 2 | 3 | 31.85% |
| HUM240524C00315000 | 2024-05-01 2:23PM EDT | 315.00 | 10.18 | 8.90 | 9.50 | +6.04 | +145.89% | 27 | 52 | 31.40% |
| HUM240524C00320000 | 2024-05-01 3:39PM EDT | 320.00 | 7.40 | 6.70 | 7.20 | +4.50 | +155.17% | 31 | 101 | 30.95% |
| HUM240524C00325000 | 2024-05-01 2:43PM EDT | 325.00 | 7.01 | 4.60 | 5.40 | +4.86 | +226.05% | 8 | 25 | 30.85% |
| HUM240524C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 3.50 | 3.60 | 4.00 | +2.05 | +141.38% | 46 | 133 | 30.91% |
| HUM240524C00335000 | 2024-05-01 3:47PM EDT | 335.00 | 3.15 | 2.55 | 2.90 | +2.10 | +200.00% | 6 | 38 | 30.95% |
| HUM240524C00340000 | 2024-05-01 2:21PM EDT | 340.00 | 2.30 | 1.85 | 2.10 | +1.50 | +187.50% | 4 | 9 | 31.19% |
| HUM240524C00345000 | 2024-05-01 9:49AM EDT | 345.00 | 1.70 | 1.30 | 3.40 | +1.05 | +161.54% | 5 | 7 | 41.24% |
| HUM240524C00350000 | 2024-05-01 12:13PM EDT | 350.00 | 1.14 | 0.95 | 1.30 | +0.60 | +111.11% | 7 | 194 | 33.39% |
| HUM240524C00355000 | 2024-05-01 3:04PM EDT | 355.00 | 1.10 | 0.70 | 3.60 | +0.85 | +340.00% | 6 | 3 | 49.63% |
| HUM240524C00360000 | 2024-05-01 2:41PM EDT | 360.00 | 0.85 | 0.55 | 0.75 | +0.30 | +54.55% | 6 | 32 | 34.77% |
| HUM240524C00365000 | 2024-05-01 12:57PM EDT | 365.00 | 0.80 | 0.45 | 1.35 | +0.20 | +33.33% | 4 | 7 | 42.81% |
| HUM240524C00370000 | 2024-04-26 10:31AM EDT | 370.00 | 0.15 | 0.30 | 0.80 | 0.00 | - | 1 | 6 | 40.60% |
| HUM240524C00375000 | 2024-04-26 10:31AM EDT | 375.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 1 | 7 | 40.77% |
| HUM240524C00380000 | 2024-04-24 12:29PM EDT | 380.00 | 0.63 | 0.05 | 1.60 | 0.00 | - | 16 | 23 | 53.17% |
| HUM240524C00385000 | 2024-04-22 9:52AM EDT | 385.00 | 0.10 | 0.10 | 2.85 | -1.25 | -92.59% | 1 | 1 | 54.80% |
| HUM240524C00435000 | 2024-04-11 10:39AM EDT | 435.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | - | 1 | 83.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00270000 | 2024-05-01 10:18AM EDT | 270.00 | 0.33 | 0.10 | 2.80 | -0.23 | -41.07% | 1 | 10 | 55.23% |
| HUM240524P00275000 | 2024-05-01 10:18AM EDT | 275.00 | 0.42 | 0.30 | 2.45 | -0.43 | -50.59% | 2 | 7 | 48.33% |
| HUM240524P00280000 | 2024-04-29 12:47PM EDT | 280.00 | 0.50 | 0.55 | 2.25 | -0.68 | -57.63% | 20 | 43 | 42.47% |
| HUM240524P00285000 | 2024-05-01 12:15PM EDT | 285.00 | 0.85 | 0.85 | 1.00 | -0.95 | -52.78% | 2 | 19 | 29.72% |
| HUM240524P00290000 | 2024-05-01 3:15PM EDT | 290.00 | 1.00 | 1.25 | 4.80 | -1.62 | -61.83% | 133 | 1,738 | 45.06% |
| HUM240524P00295000 | 2024-05-01 10:46AM EDT | 295.00 | 2.50 | 1.95 | 2.20 | -1.30 | -34.21% | 37 | 62 | 28.21% |
| HUM240524P00300000 | 2024-05-01 2:54PM EDT | 300.00 | 3.10 | 2.85 | 3.30 | -2.30 | -42.59% | 15 | 1,955 | 27.98% |
| HUM240524P00305000 | 2024-05-01 3:58PM EDT | 305.00 | 4.60 | 4.00 | 5.00 | -2.70 | -36.99% | 25 | 32 | 28.57% |
| HUM240524P00310000 | 2024-04-26 3:31PM EDT | 310.00 | 9.03 | 5.90 | 6.50 | 0.00 | - | 20 | 23 | 27.01% |
| HUM240524P00315000 | 2024-05-01 2:54PM EDT | 315.00 | 7.00 | 8.10 | 8.80 | -6.65 | -48.72% | 5 | 21 | 26.67% |
| HUM240524P00320000 | 2024-04-30 11:55AM EDT | 320.00 | 17.35 | 11.00 | 11.90 | 0.00 | - | 1 | 26 | 27.41% |
| HUM240524P00325000 | 2024-04-30 9:30AM EDT | 325.00 | 22.44 | 13.80 | 18.10 | 0.00 | - | 3 | 15 | 37.32% |
| HUM240524P00330000 | 2024-04-22 1:21PM EDT | 330.00 | 12.20 | 14.80 | 19.90 | 0.00 | - | - | 1 | 31.34% |
| HUM240524P00335000 | 2024-05-01 10:19AM EDT | 335.00 | 25.10 | 18.30 | 23.20 | +0.55 | +2.24% | 76 | 80 | 28.78% |
| HUM240524P00340000 | 2024-05-01 11:05AM EDT | 340.00 | 28.83 | 24.60 | 29.00 | -0.22 | -0.76% | 80 | 86 | 36.43% |
| HUM240524P00345000 | 2024-04-25 11:44AM EDT | 345.00 | 34.28 | 28.00 | 34.60 | 0.00 | - | - | 2 | 43.08% |
© 2024 Yahoo. All rights reserved.