UK markets open in 3 hours 45 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,150.89 +387.86 (+2.18%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,328.30 +17.30 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,826.82 -2,025.23 (-4.23%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 22.30 | 24.60 | 0.00 | - | - | 28 | 36.65% |
| HUM240531C00300000 | 2024-05-01 10:07AM EDT | 300.00 | 13.55 | 19.10 | 20.50 | -0.15 | -1.09% | 2 | 3 | 34.44% |
| HUM240531C00305000 | 2024-05-01 3:55PM EDT | 305.00 | 15.00 | 15.40 | 16.90 | +5.11 | +51.67% | 15 | 24 | 33.12% |
| HUM240531C00310000 | 2024-05-01 3:56PM EDT | 310.00 | 12.27 | 12.20 | 13.50 | +4.74 | +62.95% | 11 | 15 | 31.58% |
| HUM240531C00315000 | 2024-05-01 11:31AM EDT | 315.00 | 10.09 | 9.40 | 10.60 | +5.22 | +107.19% | 8 | 18 | 30.55% |
| HUM240531C00320000 | 2024-05-01 2:52PM EDT | 320.00 | 10.79 | 7.30 | 8.50 | +6.62 | +158.75% | 10 | 27 | 30.77% |
| HUM240531C00325000 | 2024-05-01 3:56PM EDT | 325.00 | 5.52 | 5.40 | 6.30 | +2.52 | +84.00% | 26 | 43 | 29.70% |
| HUM240531C00330000 | 2024-05-01 3:46PM EDT | 330.00 | 4.83 | 4.20 | 4.80 | +3.03 | +168.33% | 46 | 47 | 29.68% |
| HUM240531C00335000 | 2024-05-01 1:50PM EDT | 335.00 | 4.12 | 3.10 | 4.50 | +2.87 | +229.60% | 8 | 22 | 32.81% |
| HUM240531C00340000 | 2024-05-01 2:59PM EDT | 340.00 | 3.80 | 2.25 | 2.90 | +2.65 | +230.43% | 4 | 27 | 30.67% |
| HUM240531C00345000 | 2024-05-01 11:27AM EDT | 345.00 | 2.07 | 1.70 | 2.15 | +1.03 | +99.04% | 2 | 17 | 30.74% |
| HUM240531C00350000 | 2024-05-01 1:13PM EDT | 350.00 | 1.80 | 1.25 | 1.60 | +1.20 | +200.00% | 14 | 26 | 30.96% |
| HUM240531C00355000 | 2024-05-01 3:13PM EDT | 355.00 | 1.35 | 0.95 | 1.30 | -0.10 | -6.90% | 4 | 2 | 31.96% |
| HUM240531C00360000 | 2024-05-01 1:15PM EDT | 360.00 | 1.10 | 0.70 | 1.05 | +0.65 | +144.44% | 5 | 21 | 32.84% |
| HUM240531C00365000 | 2024-04-26 11:01AM EDT | 365.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 1 | 8 | 34.52% |
| HUM240531C00370000 | 2024-05-01 12:26PM EDT | 370.00 | 0.64 | 0.45 | 0.75 | -1.36 | -68.00% | 1 | 11 | 35.08% |
| HUM240531C00375000 | 2024-05-01 3:43PM EDT | 375.00 | 0.50 | 0.45 | 0.75 | -0.80 | -61.54% | 7 | 6 | 37.31% |
| HUM240531C00380000 | 2024-04-26 9:32AM EDT | 380.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 1 | 19 | 47.58% |
| HUM240531C00385000 | 2024-04-23 3:04PM EDT | 385.00 | 1.00 | 0.10 | 2.95 | 0.00 | - | - | 1 | 57.23% |
| HUM240531C00395000 | 2024-04-23 10:28AM EDT | 395.00 | 0.70 | 0.05 | 0.95 | 0.00 | - | - | 10 | 47.82% |
| HUM240531C00400000 | 2024-05-01 11:12AM EDT | 400.00 | 0.25 | 0.05 | 4.20 | 0.00 | - | 1 | 2 | 59.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | - | 0 | 54.35% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 2.80 | 0.00 | - | - | 0 | 50.81% |
| HUM240531P00260000 | 2024-04-12 3:34PM EDT | 260.00 | 1.73 | 0.05 | 2.85 | 0.00 | - | - | 2 | 57.04% |
| HUM240531P00270000 | 2024-04-30 3:35PM EDT | 270.00 | 0.79 | 0.20 | 1.90 | 0.00 | - | 3 | 8 | 43.05% |
| HUM240531P00275000 | 2024-05-01 3:22PM EDT | 275.00 | 0.33 | 0.60 | 4.40 | -0.69 | -67.65% | 14 | 19 | 51.82% |
| HUM240531P00280000 | 2024-05-01 12:26PM EDT | 280.00 | 0.60 | 0.30 | 1.10 | -1.25 | -67.57% | 4 | 16 | 30.25% |
| HUM240531P00285000 | 2024-05-01 1:13PM EDT | 285.00 | 0.87 | 1.15 | 4.60 | -1.20 | -57.97% | 17 | 10 | 43.41% |
| HUM240531P00290000 | 2024-05-01 12:42PM EDT | 290.00 | 1.90 | 1.60 | 2.05 | -1.72 | -47.51% | 20 | 199 | 28.14% |
| HUM240531P00295000 | 2024-05-01 3:22PM EDT | 295.00 | 2.08 | 2.45 | 2.90 | -2.47 | -54.29% | 12 | 1,291 | 27.57% |
| HUM240531P00300000 | 2024-05-01 1:22PM EDT | 300.00 | 3.21 | 3.50 | 4.50 | -3.84 | -54.47% | 7 | 39 | 28.62% |
| HUM240531P00305000 | 2024-05-01 1:13PM EDT | 305.00 | 4.30 | 4.50 | 5.50 | -4.46 | -50.91% | 12 | 13 | 26.54% |
| HUM240531P00310000 | 2024-05-01 2:31PM EDT | 310.00 | 5.40 | 6.60 | 7.40 | -5.30 | -49.53% | 7 | 65 | 26.22% |
| HUM240531P00315000 | 2024-05-01 1:31PM EDT | 315.00 | 8.60 | 8.90 | 9.90 | -3.20 | -27.12% | 3 | 11 | 26.41% |
| HUM240531P00320000 | 2024-05-01 11:24AM EDT | 320.00 | 11.80 | 11.10 | 12.30 | -0.29 | -2.40% | 1 | 18 | 25.14% |
| HUM240531P00325000 | 2024-05-01 3:39PM EDT | 325.00 | 14.46 | 14.70 | 15.90 | -1.24 | -7.90% | 1 | 9 | 26.14% |
| HUM240531P00330000 | 2024-04-26 10:12AM EDT | 330.00 | 23.09 | 16.60 | 19.90 | 0.00 | - | 1 | 1 | 27.44% |
| HUM240531P00335000 | 2024-05-01 10:19AM EDT | 335.00 | 25.30 | 20.00 | 24.10 | -1.60 | -5.95% | 76 | 77 | 28.64% |
| HUM240531P00340000 | 2024-05-01 11:05AM EDT | 340.00 | 29.03 | 24.30 | 28.40 | +10.42 | +55.99% | 80 | 86 | 29.50% |
© 2024 Yahoo. All rights reserved.