Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712C00345000 | 2024-06-20 11:04AM EDT | 345.00 | 13.18 | 26.10 | 33.10 | 0.00 | - | - | 1 | 51.64% |
| HUM240712C00350000 | 2024-06-27 3:50PM EDT | 350.00 | 15.30 | 21.40 | 26.90 | 0.00 | - | 2 | 6 | 40.24% |
| HUM240712C00355000 | 2024-06-28 3:38PM EDT | 355.00 | 18.57 | 18.90 | 21.70 | +9.54 | +105.65% | 21 | 24 | 33.86% |
| HUM240712C00360000 | 2024-06-28 11:06AM EDT | 360.00 | 17.35 | 12.70 | 17.10 | +9.20 | +112.88% | 13 | 10 | 30.04% |
| HUM240712C00365000 | 2024-06-28 10:39AM EDT | 365.00 | 13.55 | 11.50 | 13.50 | +7.80 | +135.65% | 17 | 16 | 29.40% |
| HUM240712C00370000 | 2024-06-28 1:24PM EDT | 370.00 | 10.90 | 8.40 | 9.60 | +7.15 | +190.67% | 11 | 160 | 26.29% |
| HUM240712C00375000 | 2024-06-28 3:42PM EDT | 375.00 | 5.80 | 5.80 | 6.70 | +4.10 | +241.18% | 23 | 23 | 25.15% |
| HUM240712C00380000 | 2024-06-28 3:57PM EDT | 380.00 | 4.40 | 2.20 | 8.50 | +3.73 | +556.72% | 15 | 25 | 38.71% |
| HUM240712C00385000 | 2024-06-28 2:27PM EDT | 385.00 | 2.11 | 2.50 | 3.10 | +1.06 | +100.95% | 9 | 21 | 25.10% |
| HUM240712C00390000 | 2024-06-28 9:37AM EDT | 390.00 | 4.00 | 0.30 | 2.05 | +3.33 | +497.01% | 2 | 25 | 25.42% |
| HUM240712C00395000 | 2024-06-28 3:47PM EDT | 395.00 | 1.15 | 0.95 | 1.50 | +0.65 | +130.00% | 31 | 22 | 26.80% |
| HUM240712C00400000 | 2024-06-28 12:01PM EDT | 400.00 | 1.30 | 0.80 | 1.05 | +0.15 | +13.04% | 24 | 2 | 27.72% |
| HUM240712C00405000 | 2024-06-20 2:41PM EDT | 405.00 | 0.73 | 0.60 | 0.85 | 0.00 | - | - | 1 | 29.64% |
| HUM240712C00410000 | 2024-06-28 1:42PM EDT | 410.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 23 | 3 | 31.49% |
| HUM240712C00415000 | 2024-06-28 1:36PM EDT | 415.00 | 0.54 | 0.25 | 0.60 | -0.06 | -10.00% | 3 | 0 | 33.50% |
| HUM240712C00420000 | 2024-06-28 1:36PM EDT | 420.00 | 0.56 | 0.25 | 0.65 | -0.07 | -11.11% | 1 | 1 | 37.06% |
| HUM240712C00425000 | 2024-06-10 10:55AM EDT | 425.00 | 0.63 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 48.27% |
| HUM240712C00435000 | 2024-06-10 3:18PM EDT | 435.00 | 0.47 | 0.15 | 0.80 | 0.00 | - | - | 0 | 47.46% |
| HUM240712C00440000 | 2024-06-26 9:32AM EDT | 440.00 | 0.20 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 50.54% |
| HUM240712C00445000 | 2024-06-05 3:34PM EDT | 445.00 | 0.59 | 0.10 | 1.50 | 0.00 | - | - | 1 | 52.93% |
| HUM240712C00450000 | 2024-06-14 3:10PM EDT | 450.00 | 0.05 | 0.10 | 1.50 | 0.00 | - | - | 1 | 55.59% |
| HUM240712C00480000 | 2024-06-28 11:34AM EDT | 480.00 | 0.10 | 0.05 | 0.35 | -0.01 | -9.09% | 11 | 35 | 56.84% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712P00240000 | 2024-06-24 2:43PM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 29 | 37 | 96.00% |
| HUM240712P00255000 | 2024-06-25 3:46PM EDT | 255.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 9 | 10 | 125.49% |
| HUM240712P00265000 | 2024-06-28 10:21AM EDT | 265.00 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 1 | 1 | 95.21% |
| HUM240712P00270000 | 2024-06-18 1:33PM EDT | 270.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 90.77% |
| HUM240712P00275000 | 2024-06-21 2:54PM EDT | 275.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 96.02% |
| HUM240712P00280000 | 2024-06-24 3:43PM EDT | 280.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 99.80% |
| HUM240712P00285000 | 2024-06-18 1:34PM EDT | 285.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 94.87% |
| HUM240712P00290000 | 2024-06-12 1:53PM EDT | 290.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | - | 1 | 82.13% |
| HUM240712P00310000 | 2024-06-07 11:06AM EDT | 310.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.13% |
| HUM240712P00315000 | 2024-06-13 3:02PM EDT | 315.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 53.10% |
| HUM240712P00320000 | 2024-06-26 2:57PM EDT | 320.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 40.19% |
| HUM240712P00325000 | 2024-06-26 2:57PM EDT | 325.00 | 0.72 | 0.05 | 0.25 | +0.30 | +71.43% | 2 | 14 | 36.72% |
| HUM240712P00330000 | 2024-06-27 12:08PM EDT | 330.00 | 0.79 | 0.10 | 0.25 | +0.43 | +119.44% | 2 | 16 | 33.30% |
| HUM240712P00335000 | 2024-06-27 3:23PM EDT | 335.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 6 | 27 | 29.88% |
| HUM240712P00340000 | 2024-06-27 1:29PM EDT | 340.00 | 0.84 | 0.15 | 0.45 | 0.00 | - | 28 | 315 | 29.61% |
| HUM240712P00345000 | 2024-06-28 11:47AM EDT | 345.00 | 0.31 | 0.30 | 0.65 | -1.80 | -85.31% | 1 | 19 | 28.11% |
| HUM240712P00350000 | 2024-06-28 12:56PM EDT | 350.00 | 0.60 | 0.50 | 0.95 | -2.75 | -82.09% | 12 | 11 | 26.66% |
| HUM240712P00355000 | 2024-06-26 3:34PM EDT | 355.00 | 1.30 | 0.90 | 4.90 | -2.85 | -68.67% | 3 | 10 | 42.13% |
| HUM240712P00360000 | 2024-06-28 12:31PM EDT | 360.00 | 1.43 | 1.50 | 5.60 | -8.22 | -85.18% | 5 | 1 | 38.81% |
| HUM240712P00365000 | 2024-06-28 3:39PM EDT | 365.00 | 3.50 | 2.60 | 6.80 | -7.00 | -66.67% | 28 | 8 | 36.63% |
© 2024 Yahoo. All rights reserved.