UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.12 +1.67 (+2.13%) GOLD FUTURES
2,332.40 -16.70 (-0.71%) DOW
38,809.23 +220.07 (+0.57%) Bitcoin GBP
52,717.45 +334.66 (+0.64%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705C00330000 | 2024-05-29 10:04AM EDT | 330.00 | 14.10 | 24.60 | 30.10 | 0.00 | - | - | 1 | 46.08% |
| HUM240705C00340000 | 2024-05-29 10:12AM EDT | 340.00 | 10.71 | 17.00 | 18.90 | 0.00 | - | - | 4 | 30.64% |
| HUM240705C00345000 | 2024-05-24 10:17AM EDT | 345.00 | 15.20 | 13.40 | 15.00 | 0.00 | - | 2 | 2 | 28.96% |
| HUM240705C00350000 | 2024-06-17 10:23AM EDT | 350.00 | 10.02 | 10.20 | 10.80 | -3.48 | -25.78% | 1 | 34 | 25.32% |
| HUM240705C00355000 | 2024-06-14 11:21AM EDT | 355.00 | 9.50 | 7.40 | 7.90 | 0.00 | - | 2 | 28 | 24.62% |
| HUM240705C00360000 | 2024-06-17 12:27PM EDT | 360.00 | 6.00 | 5.30 | 5.70 | -1.96 | -24.62% | 5 | 23 | 24.58% |
| HUM240705C00365000 | 2024-06-14 2:07PM EDT | 365.00 | 5.15 | 3.70 | 4.10 | 0.00 | - | 1 | 19 | 24.97% |
| HUM240705C00370000 | 2024-06-17 9:42AM EDT | 370.00 | 2.55 | 2.55 | 2.95 | -1.15 | -31.08% | 1 | 133 | 25.59% |
| HUM240705C00375000 | 2024-06-11 12:24PM EDT | 375.00 | 2.40 | 1.80 | 2.20 | 0.00 | - | 6 | 10 | 26.65% |
| HUM240705C00380000 | 2024-06-17 12:43PM EDT | 380.00 | 1.55 | 1.30 | 1.55 | -0.55 | -26.19% | 1 | 4 | 27.15% |
| HUM240705C00385000 | 2024-06-14 3:55PM EDT | 385.00 | 1.63 | 1.00 | 1.20 | 0.00 | - | 2 | 13 | 28.44% |
| HUM240705C00390000 | 2024-06-14 3:55PM EDT | 390.00 | 3.64 | 0.75 | 0.90 | 0.00 | - | 5 | 6 | 29.38% |
| HUM240705C00395000 | 2024-06-04 1:09PM EDT | 395.00 | 2.25 | 0.60 | 0.75 | 0.00 | - | 6 | 2 | 30.98% |
| HUM240705C00400000 | 2024-05-30 2:26PM EDT | 400.00 | 1.25 | 0.50 | 0.70 | 0.00 | - | 3 | 3 | 33.25% |
| HUM240705C00405000 | 2024-06-13 1:07PM EDT | 405.00 | 0.54 | 0.45 | 0.65 | 0.00 | - | 6 | 1 | 35.35% |
| HUM240705C00410000 | 2024-06-13 3:06PM EDT | 410.00 | 0.88 | 0.35 | 0.65 | 0.00 | - | 9 | 16 | 37.92% |
| HUM240705C00420000 | 2024-06-03 9:35AM EDT | 420.00 | 1.00 | 0.25 | 1.15 | 0.00 | - | 3 | 4 | 48.15% |
| HUM240705C00430000 | 2024-06-03 3:25PM EDT | 430.00 | 0.91 | 0.05 | 5.20 | 0.00 | - | 2 | 0 | 64.75% |
| HUM240705C00435000 | 2024-06-10 3:19PM EDT | 435.00 | 0.39 | 0.05 | 5.20 | 0.00 | - | - | 1 | 67.49% |
| HUM240705C00445000 | 2024-06-05 3:50PM EDT | 445.00 | 0.55 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 72.46% |
| HUM240705C00450000 | 2024-06-10 11:01AM EDT | 450.00 | 0.73 | 0.05 | 5.10 | 0.00 | - | 3 | 3 | 75.04% |
| HUM240705C00455000 | 2024-06-04 1:08PM EDT | 455.00 | 0.55 | 0.10 | 2.80 | 0.00 | - | 2 | 1 | 68.09% |
| HUM240705C00460000 | 2024-06-10 11:01AM EDT | 460.00 | 0.73 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 69.87% |
| HUM240705C00470000 | 2024-06-10 10:54AM EDT | 470.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 59.74% |
| HUM240705C00480000 | 2024-06-17 11:45AM EDT | 480.00 | 0.10 | 0.05 | 0.25 | -0.06 | -37.50% | 8 | 2 | 55.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705P00285000 | 2024-06-14 3:11PM EDT | 285.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 73.65% |
| HUM240705P00295000 | 2024-06-06 3:18PM EDT | 295.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUM240705P00300000 | 2024-06-13 3:04PM EDT | 300.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 53.20% |
| HUM240705P00305000 | 2024-06-07 3:03PM EDT | 305.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 2 | 913 | 49.12% |
| HUM240705P00310000 | 2024-06-04 3:37PM EDT | 310.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 4 | 2 | 45.06% |
| HUM240705P00315000 | 2024-06-12 9:45AM EDT | 315.00 | 0.74 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 33.47% |
| HUM240705P00320000 | 2024-06-04 1:09PM EDT | 320.00 | 0.78 | 0.35 | 0.65 | 0.00 | - | 4 | 2 | 29.93% |
| HUM240705P00325000 | 2024-06-10 11:51AM EDT | 325.00 | 2.12 | 0.55 | 1.20 | 0.00 | - | 2 | 5 | 30.79% |
| HUM240705P00330000 | 2024-06-13 1:56PM EDT | 330.00 | 0.98 | 0.85 | 1.10 | 0.00 | - | 1 | 54 | 26.14% |
| HUM240705P00335000 | 2024-06-10 10:43AM EDT | 335.00 | 3.50 | 1.40 | 1.95 | 0.00 | - | 1 | 3 | 26.78% |
| HUM240705P00340000 | 2024-06-14 12:38PM EDT | 340.00 | 2.55 | 2.20 | 2.50 | 0.00 | - | 2 | 89 | 24.62% |
| HUM240705P00345000 | 2024-06-14 12:38PM EDT | 345.00 | 3.49 | 3.40 | 3.70 | 0.00 | - | 1 | 6 | 24.02% |
| HUM240705P00350000 | 2024-06-12 3:35PM EDT | 350.00 | 7.60 | 5.00 | 5.60 | 0.00 | - | 52 | 40 | 24.33% |
| HUM240705P00355000 | 2024-06-14 3:31PM EDT | 355.00 | 8.00 | 7.20 | 7.70 | +1.96 | +32.45% | 2 | 5 | 23.67% |
| HUM240705P00360000 | 2024-06-13 3:31PM EDT | 360.00 | 8.50 | 10.00 | 10.70 | 0.00 | - | 2 | 2 | 24.24% |
© 2024 Yahoo. All rights reserved.