UK markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
373.65+11.55 (+3.19%)
At close: 04:00PM EDT
376.99 +3.34 (+0.89%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240705C003300002024-05-29 10:04AM EDT330.0014.1043.5050.000.00--085.06%
HUM240705C003400002024-06-21 9:37AM EDT340.0018.8430.5037.800.00-2078.71%
HUM240705C003450002024-05-24 10:17AM EDT345.0015.2012.0016.900.00-220.00%
HUM240705C003500002024-06-28 11:06AM EDT350.0025.6920.7026.60+13.39+108.86%34154.76%
HUM240705C003525002024-06-26 3:23PM EDT352.509.3318.2024.000.00-2750.32%
HUM240705C003550002024-06-28 11:16AM EDT355.0021.6215.7022.30+12.07+126.39%184751.83%
HUM240705C003575002024-06-28 12:55PM EDT357.5019.0013.4019.70+12.10+175.36%1547.18%
HUM240705C003600002024-06-28 12:53PM EDT360.0016.6013.6016.10+10.30+163.49%94636.24%
HUM240705C003625002024-06-28 12:18PM EDT362.5015.609.5013.50+10.60+212.00%72831.71%
HUM240705C003650002024-06-28 3:59PM EDT365.0010.386.5011.40+6.63+176.80%263630.03%
HUM240705C003700002024-06-28 3:42PM EDT370.005.906.206.80+3.85+187.80%11023023.14%
HUM240705C003725002024-06-28 3:51PM EDT372.505.014.705.30+3.55+243.15%606422.82%
HUM240705C003750002024-06-28 3:52PM EDT375.004.003.504.00+2.85+247.83%452222.46%
HUM240705C003775002024-06-28 3:24PM EDT377.502.402.553.00+1.87+352.83%342622.53%
HUM240705C003800002024-06-28 3:51PM EDT380.002.301.802.35+1.59+223.94%1673223.45%
HUM240705C003850002024-06-28 3:41PM EDT385.001.180.901.20+0.83+237.14%491223.54%
HUM240705C003900002024-06-28 3:33PM EDT390.000.450.450.60+0.20+80.00%1511024.10%
HUM240705C003950002024-06-28 3:41PM EDT395.000.350.250.40-1.90-84.44%92226.49%
HUM240705C004000002024-06-28 3:53PM EDT400.000.200.150.30+0.04+25.00%2721729.27%
HUM240705C004050002024-06-28 2:36PM EDT405.000.190.100.50+0.09+90.00%13137.09%
HUM240705C004100002024-06-18 9:40AM EDT410.000.150.100.15-0.20-57.14%11833.40%
HUM240705C004200002024-06-03 9:35AM EDT420.001.000.051.450.00-3454.00%
HUM240705C004300002024-06-17 2:39PM EDT430.000.310.001.500.00-6362.28%
HUM240705C004350002024-06-27 3:48PM EDT435.000.200.001.40+0.15+300.00%102665.33%
HUM240705C004450002024-06-05 3:50PM EDT445.000.550.001.500.00-2273.93%
HUM240705C004500002024-06-28 11:46AM EDT450.000.050.000.15-0.68-93.15%10355.08%
HUM240705C004550002024-06-28 11:47AM EDT455.000.050.001.650.00-211182.76%
HUM240705C004600002024-06-28 11:46AM EDT460.000.050.000.150.00-102660.55%
HUM240705C004700002024-06-28 12:16PM EDT470.000.050.000.150.00-10132366.02%
HUM240705C004800002024-06-28 9:45AM EDT480.000.050.000.050.00-5736163.67%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240705P002700002024-06-28 9:35AM EDT270.000.050.000.10-0.10-66.67%18188.67%
HUM240705P002800002024-06-28 9:41AM EDT280.000.050.000.100.00-22279.69%
HUM240705P002850002024-06-27 11:50AM EDT285.000.050.000.100.00-71075.39%
HUM240705P002950002024-06-28 12:17PM EDT295.000.050.000.05-0.20-80.00%100161.72%
HUM240705P003000002024-06-13 3:04PM EDT300.000.050.000.10-0.20-80.00%30462.31%
HUM240705P003050002024-06-28 12:49PM EDT305.000.050.000.85-0.05-50.00%793178.03%
HUM240705P003100002024-06-04 3:37PM EDT310.000.500.001.500.00-4280.81%
HUM240705P003150002024-06-20 12:09PM EDT315.000.320.001.200.00-1671.88%
HUM240705P003200002024-06-04 1:09PM EDT320.000.780.000.300.00-4252.54%
HUM240705P003250002024-06-10 11:51AM EDT325.002.120.000.500.00-2551.95%
HUM240705P003300002024-06-25 1:11PM EDT330.000.210.000.600.00-15555.42%
HUM240705P003350002024-06-26 9:36AM EDT335.000.350.000.900.00-1454.76%
HUM240705P003375002024-06-20 1:00PM EDT337.501.450.000.150.00--036.62%
HUM240705P003400002024-06-28 3:49PM EDT340.000.100.000.15-0.20-66.67%3415034.38%
HUM240705P003425002024-06-28 1:36PM EDT342.500.150.000.15-0.40-72.73%104332.08%
HUM240705P003450002024-06-28 10:40AM EDT345.000.150.050.15-2.37-94.05%1629.79%
HUM240705P003475002024-06-27 2:18PM EDT347.500.880.050.200.00-1228.91%
HUM240705P003500002024-06-28 2:18PM EDT350.000.200.101.65-1.33-86.93%54344.50%
HUM240705P003550002024-06-27 3:29PM EDT355.000.300.200.40-1.65-84.62%111325.20%
HUM240705P003600002024-06-28 12:47PM EDT360.000.500.450.70-4.10-89.13%1423.01%