Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-18 3:23PM EDT | 265.00 | 86.15 | 105.90 | 113.40 | 0.00 | - | 1 | 0 | 81.88% |
| HUM240719C00310000 | 2024-06-17 2:51PM EDT | 310.00 | 46.30 | 61.10 | 67.70 | 0.00 | - | 10 | 11 | 71.30% |
| HUM240719C00325000 | 2024-06-26 1:26PM EDT | 325.00 | 37.00 | 46.30 | 52.70 | 0.00 | - | 1 | 25 | 58.18% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 41.40 | 48.40 | 0.00 | - | 3 | 5 | 57.04% |
| HUM240719C00335000 | 2024-06-28 2:31PM EDT | 335.00 | 38.87 | 36.80 | 43.60 | +14.97 | +62.64% | 1 | 27 | 53.37% |
| HUM240719C00340000 | 2024-06-25 3:55PM EDT | 340.00 | 20.15 | 31.80 | 37.40 | 0.00 | - | 2 | 18 | 43.71% |
| HUM240719C00345000 | 2024-06-28 12:31PM EDT | 345.00 | 32.76 | 28.30 | 32.20 | +17.16 | +110.00% | 1 | 48 | 38.48% |
| HUM240719C00350000 | 2024-06-28 11:34AM EDT | 350.00 | 30.25 | 24.00 | 27.40 | +15.25 | +101.67% | 3 | 47 | 34.85% |
| HUM240719C00355000 | 2024-06-28 9:35AM EDT | 355.00 | 25.00 | 18.70 | 25.40 | +13.61 | +119.49% | 4 | 803 | 40.65% |
| HUM240719C00360000 | 2024-06-28 2:47PM EDT | 360.00 | 15.70 | 17.30 | 21.50 | +5.70 | +57.00% | 26 | 327 | 38.76% |
| HUM240719C00365000 | 2024-06-28 12:10PM EDT | 365.00 | 17.30 | 12.40 | 17.50 | +10.55 | +156.30% | 12 | 138 | 35.97% |
| HUM240719C00370000 | 2024-06-28 1:59PM EDT | 370.00 | 11.00 | 10.80 | 11.70 | +5.30 | +92.98% | 57 | 752 | 27.45% |
| HUM240719C00375000 | 2024-06-28 2:42PM EDT | 375.00 | 7.10 | 8.20 | 9.00 | +2.90 | +69.05% | 32 | 85 | 26.97% |
| HUM240719C00380000 | 2024-06-28 3:59PM EDT | 380.00 | 6.45 | 5.10 | 6.80 | +3.45 | +115.00% | 147 | 800 | 26.75% |
| HUM240719C00385000 | 2024-06-28 11:52AM EDT | 385.00 | 6.40 | 4.40 | 6.70 | +4.45 | +228.21% | 36 | 55 | 31.67% |
| HUM240719C00390000 | 2024-06-28 3:30PM EDT | 390.00 | 3.10 | 3.20 | 4.60 | +1.80 | +138.46% | 229 | 61 | 29.77% |
| HUM240719C00395000 | 2024-06-28 2:19PM EDT | 395.00 | 2.25 | 2.30 | 2.70 | +1.25 | +125.00% | 16 | 49 | 27.01% |
| HUM240719C00400000 | 2024-06-28 3:50PM EDT | 400.00 | 1.70 | 1.70 | 2.10 | +0.95 | +126.67% | 48 | 75 | 27.99% |
| HUM240719C00405000 | 2024-06-28 3:55PM EDT | 405.00 | 1.45 | 1.30 | 1.45 | +0.80 | +123.08% | 29 | 39 | 27.91% |
| HUM240719C00410000 | 2024-06-28 3:52PM EDT | 410.00 | 1.05 | 0.95 | 1.15 | +0.45 | +75.00% | 36 | 11 | 28.99% |
| HUM240719C00415000 | 2024-06-26 12:18PM EDT | 415.00 | 2.00 | 0.75 | 0.90 | +1.45 | +263.64% | 1 | 14 | 29.91% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 7 | 8 | 31.18% |
| HUM240719C00425000 | 2024-06-21 2:51PM EDT | 425.00 | 1.00 | 0.00 | 0.65 | +0.57 | +132.56% | 2 | 4 | 32.62% |
| HUM240719C00430000 | 2024-06-28 10:26AM EDT | 430.00 | 0.60 | 0.25 | 0.65 | +0.10 | +20.00% | 2 | 9 | 34.94% |
| HUM240719C00435000 | 2024-06-20 12:48PM EDT | 435.00 | 1.00 | 0.25 | 1.45 | +0.60 | +150.00% | 1 | 6 | 44.18% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.15 | 2.95 | 0.00 | - | 6 | 24 | 58.68% |
| HUM240719C00450000 | 2024-06-28 9:31AM EDT | 450.00 | 0.50 | 0.00 | 0.35 | +0.30 | +150.00% | 1 | 7 | 39.26% |
| HUM240719C00460000 | 2024-06-24 10:32AM EDT | 460.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 47.07% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 52.86% |
| HUM240719C00480000 | 2024-06-27 10:10AM EDT | 480.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 99 | 53.10% |
| HUM240719C00485000 | 2024-06-26 12:18PM EDT | 485.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 24 | 53.03% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 3 | 2 | 52.49% |
| HUM240719C00495000 | 2024-06-20 3:58PM EDT | 495.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 2 | 2 | 59.72% |
| HUM240719C00500000 | 2024-06-26 10:07AM EDT | 500.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 55.08% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | - | 1 | 56.64% |
| HUM240719C00510000 | 2024-06-25 1:17PM EDT | 510.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 51.37% |
| HUM240719C00515000 | 2024-06-28 2:14PM EDT | 515.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 11 | 266 | 56.35% |
| HUM240719C00520000 | 2024-06-26 10:56AM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 71.09% |
| HUM240719C00530000 | 2024-06-28 10:51AM EDT | 530.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 15 | 288 | 52.93% |
| HUM240719C00535000 | 2024-06-28 10:26AM EDT | 535.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 34 | 21 | 64.06% |
| HUM240719C00540000 | 2024-06-28 2:14PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 247 | 55.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00205000 | 2024-06-21 3:08PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 90.23% |
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 0 | 113.23% |
| HUM240719P00225000 | 2024-06-28 10:51AM EDT | 225.00 | 0.05 | 0.00 | 1.45 | -0.20 | -80.00% | 30 | 0 | 108.40% |
| HUM240719P00230000 | 2024-06-28 10:22AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 5 | 5 | 81.84% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 100.78% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 96.78% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 102.52% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | -0.12 | -70.59% | 6 | 12 | 70.51% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 85.16% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 81.45% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.00 | 0.85 | 0.00 | - | - | 1 | 67.43% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 70.56% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 50.10% |
| HUM240719P00295000 | 2024-06-17 3:42PM EDT | 295.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 10 | 102 | 56.69% |
| HUM240719P00300000 | 2024-06-25 12:30PM EDT | 300.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 19 | 53.32% |
| HUM240719P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 5 | 15 | 50.29% |
| HUM240719P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 0.15 | 0.10 | 0.20 | -0.77 | -83.70% | 3 | 35 | 37.21% |
| HUM240719P00315000 | 2024-06-28 12:32PM EDT | 315.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 8 | 48 | 35.65% |
| HUM240719P00320000 | 2024-06-28 3:02PM EDT | 320.00 | 0.25 | 0.15 | 1.15 | -0.72 | -74.23% | 3 | 61 | 44.02% |
| HUM240719P00325000 | 2024-06-28 9:36AM EDT | 325.00 | 0.36 | 0.20 | 1.30 | -0.54 | -60.00% | 2 | 63 | 41.76% |
| HUM240719P00330000 | 2024-06-28 3:17PM EDT | 330.00 | 0.57 | 0.25 | 1.95 | -0.38 | -40.00% | 11 | 252 | 42.62% |
| HUM240719P00335000 | 2024-06-28 12:32PM EDT | 335.00 | 0.35 | 0.45 | 0.60 | -1.10 | -75.86% | 14 | 69 | 28.86% |
| HUM240719P00340000 | 2024-06-28 2:34PM EDT | 340.00 | 0.88 | 0.40 | 1.00 | -0.89 | -50.28% | 9 | 166 | 29.00% |
| HUM240719P00345000 | 2024-06-28 3:02PM EDT | 345.00 | 1.39 | 0.80 | 1.50 | -1.29 | -48.13% | 5 | 102 | 28.66% |
| HUM240719P00350000 | 2024-06-28 3:48PM EDT | 350.00 | 1.75 | 1.45 | 4.50 | -2.25 | -56.25% | 26 | 296 | 37.74% |
| HUM240719P00355000 | 2024-06-28 2:34PM EDT | 355.00 | 2.77 | 2.10 | 4.90 | -3.33 | -54.59% | 21 | 189 | 34.41% |
| HUM240719P00360000 | 2024-06-28 11:51AM EDT | 360.00 | 3.30 | 3.00 | 5.60 | -4.40 | -57.14% | 6 | 261 | 31.68% |
| HUM240719P00365000 | 2024-06-28 3:32PM EDT | 365.00 | 5.48 | 2.20 | 7.60 | -7.52 | -57.85% | 5 | 67 | 32.29% |
| HUM240719P00370000 | 2024-06-28 3:32PM EDT | 370.00 | 7.53 | 6.30 | 6.90 | -4.97 | -39.76% | 7 | 19 | 24.18% |
| HUM240719P00375000 | 2024-06-28 3:10PM EDT | 375.00 | 10.00 | 8.60 | 9.20 | -17.00 | -62.96% | 9 | 2 | 23.76% |
© 2024 Yahoo. All rights reserved.