UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.95 +1.50 (+1.91%) GOLD FUTURES
2,331.60 -17.50 (-0.74%) DOW
38,786.23 +197.07 (+0.51%) Bitcoin GBP
52,652.52 +271.37 (+0.52%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-05 9:35AM EDT | 265.00 | 95.86 | 87.80 | 95.30 | 0.00 | - | - | 1 | 62.52% |
| HUM240719C00310000 | 2024-06-07 10:17AM EDT | 310.00 | 45.19 | 44.90 | 48.20 | 0.00 | - | 1 | 2 | 42.50% |
| HUM240719C00325000 | 2024-06-10 12:09PM EDT | 325.00 | 24.00 | 32.30 | 33.50 | 0.00 | - | - | 25 | 32.98% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 26.20 | 29.70 | 0.00 | - | 3 | 5 | 33.26% |
| HUM240719C00335000 | 2024-06-12 11:02AM EDT | 335.00 | 20.15 | 23.70 | 25.80 | 0.00 | - | 11 | 19 | 32.51% |
| HUM240719C00340000 | 2024-06-14 11:10AM EDT | 340.00 | 21.55 | 19.80 | 21.40 | -1.45 | -6.30% | 1 | 7 | 29.85% |
| HUM240719C00345000 | 2024-06-13 10:55AM EDT | 345.00 | 15.90 | 16.70 | 17.70 | 0.00 | - | 1 | 46 | 28.58% |
| HUM240719C00350000 | 2024-06-12 3:26PM EDT | 350.00 | 11.66 | 13.60 | 14.00 | 0.00 | - | 2 | 41 | 26.69% |
| HUM240719C00355000 | 2024-06-14 3:33PM EDT | 355.00 | 13.60 | 10.80 | 11.30 | 0.00 | - | 15 | 440 | 26.46% |
| HUM240719C00360000 | 2024-06-14 3:28PM EDT | 360.00 | 11.10 | 8.50 | 9.00 | 0.00 | - | 18 | 251 | 26.34% |
| HUM240719C00365000 | 2024-06-14 3:26PM EDT | 365.00 | 6.55 | 6.70 | 7.00 | -2.15 | -24.71% | 3 | 124 | 26.12% |
| HUM240719C00370000 | 2024-06-17 1:45PM EDT | 370.00 | 5.20 | 5.10 | 5.50 | -1.74 | -25.07% | 4 | 772 | 26.34% |
| HUM240719C00375000 | 2024-06-14 11:40AM EDT | 375.00 | 4.85 | 3.90 | 4.20 | 0.00 | - | 3 | 24 | 26.34% |
| HUM240719C00380000 | 2024-06-17 10:28AM EDT | 380.00 | 3.05 | 3.10 | 3.30 | -1.85 | -37.76% | 1 | 290 | 26.80% |
| HUM240719C00385000 | 2024-06-17 1:01PM EDT | 385.00 | 2.60 | 2.30 | 2.55 | -0.68 | -20.73% | 1 | 48 | 27.13% |
| HUM240719C00390000 | 2024-06-11 2:56PM EDT | 390.00 | 2.10 | 1.80 | 2.05 | 0.00 | - | 4 | 31 | 27.84% |
| HUM240719C00395000 | 2024-06-14 2:18PM EDT | 395.00 | 2.01 | 1.40 | 1.65 | 0.00 | - | 5 | 36 | 28.53% |
| HUM240719C00400000 | 2024-06-14 3:28PM EDT | 400.00 | 1.72 | 1.10 | 1.35 | 0.00 | - | 17 | 55 | 29.30% |
| HUM240719C00405000 | 2024-06-14 2:12PM EDT | 405.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 7 | 26 | 30.31% |
| HUM240719C00410000 | 2024-06-13 2:51PM EDT | 410.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 1 | 4 | 31.40% |
| HUM240719C00415000 | 2024-06-10 10:14AM EDT | 415.00 | 0.87 | 0.70 | 0.90 | 0.00 | - | 1 | 12 | 32.65% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 7 | 8 | 33.77% |
| HUM240719C00425000 | 2024-06-17 12:21PM EDT | 425.00 | 0.64 | 0.55 | 0.80 | -0.26 | -28.89% | 1 | 3 | 35.62% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.50 | 0.85 | 0.00 | - | 8 | 9 | 37.87% |
| HUM240719C00435000 | 2024-06-12 1:53PM EDT | 435.00 | 0.45 | 0.25 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 6 | 24 | 57.58% |
| HUM240719C00450000 | 2024-05-21 11:13AM EDT | 450.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | - | 1 | 50.18% |
| HUM240719C00460000 | 2024-06-03 3:09PM EDT | 460.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 53.70% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 52.20% |
| HUM240719C00480000 | 2024-06-10 10:55AM EDT | 480.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 3 | 2 | 53.69% |
| HUM240719C00485000 | 2024-06-11 9:52AM EDT | 485.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 55.18% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 3 | 2 | 56.62% |
| HUM240719C00495000 | 2024-06-12 3:03PM EDT | 495.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 57.74% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 51.86% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.05 | 1.50 | 0.00 | - | - | 1 | 60.55% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | - | 2 | 61.91% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | - | 1 | 63.26% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | - | 1 | 64.58% |
| HUM240719C00540000 | 2024-06-17 9:46AM EDT | 540.00 | 0.13 | 0.05 | 0.45 | -0.02 | -13.33% | 3 | 10 | 59.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.05 | 1.50 | 0.00 | - | - | 0 | 83.81% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 0 | 80.37% |
| HUM240719P00230000 | 2024-06-13 1:08PM EDT | 230.00 | 0.17 | 0.05 | 4.80 | 0.00 | - | 4 | 1 | 96.45% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 73.68% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.05 | 4.40 | 0.00 | - | 2 | 1 | 86.89% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 67.24% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 51.07% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.00 | 5.20 | 0.00 | - | - | 1 | 78.67% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.00 | 2.75 | 0.00 | - | 2 | 1 | 64.82% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.00 | 2.75 | 0.00 | - | - | 1 | 58.31% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | - | 2 | 56.19% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.15 | 0.80 | 0.00 | - | 2 | 2 | 40.69% |
| HUM240719P00295000 | 2024-06-10 1:13PM EDT | 295.00 | 0.77 | 0.20 | 1.25 | 0.00 | - | 1 | 102 | 41.71% |
| HUM240719P00300000 | 2024-06-13 2:51PM EDT | 300.00 | 0.45 | 0.25 | 3.10 | 0.00 | - | 1 | 14 | 49.40% |
| HUM240719P00305000 | 2024-06-11 9:41AM EDT | 305.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 1 | 4 | 32.68% |
| HUM240719P00310000 | 2024-06-10 12:58PM EDT | 310.00 | 1.55 | 0.65 | 0.85 | 0.00 | - | 5 | 33 | 29.87% |
| HUM240719P00315000 | 2024-06-11 9:41AM EDT | 315.00 | 1.52 | 0.90 | 1.05 | 0.00 | - | 1 | 42 | 28.46% |
| HUM240719P00320000 | 2024-06-17 9:59AM EDT | 320.00 | 1.33 | 1.25 | 1.40 | -0.30 | -18.40% | 2 | 73 | 27.58% |
| HUM240719P00325000 | 2024-06-17 9:59AM EDT | 325.00 | 1.83 | 1.65 | 1.90 | +0.16 | +9.58% | 2 | 47 | 26.87% |
| HUM240719P00330000 | 2024-06-17 11:54AM EDT | 330.00 | 2.45 | 2.30 | 2.60 | +0.69 | +39.20% | 1 | 198 | 26.34% |
| HUM240719P00335000 | 2024-06-17 11:27AM EDT | 335.00 | 3.20 | 3.20 | 3.50 | +0.20 | +6.67% | 2 | 67 | 25.78% |
| HUM240719P00340000 | 2024-06-14 3:32PM EDT | 340.00 | 4.36 | 4.30 | 4.60 | +0.61 | +16.27% | 1 | 50 | 25.08% |
| HUM240719P00345000 | 2024-06-13 10:09AM EDT | 345.00 | 7.16 | 5.80 | 6.20 | 0.00 | - | 1 | 82 | 24.95% |
| HUM240719P00350000 | 2024-06-14 11:40AM EDT | 350.00 | 7.80 | 7.60 | 8.00 | 0.00 | - | 3 | 274 | 24.45% |
| HUM240719P00355000 | 2024-06-17 1:42PM EDT | 355.00 | 9.90 | 9.90 | 10.30 | +1.20 | +13.79% | 13 | 133 | 24.27% |
| HUM240719P00360000 | 2024-06-14 3:12PM EDT | 360.00 | 11.20 | 12.60 | 13.00 | 0.00 | - | 11 | 189 | 24.14% |
| HUM240719P00365000 | 2024-06-13 3:06PM EDT | 365.00 | 10.85 | 15.70 | 16.20 | 0.00 | - | 1 | 63 | 24.31% |
| HUM240719P00370000 | 2024-06-06 2:44PM EDT | 370.00 | 19.20 | 18.70 | 20.30 | 0.00 | - | 4 | 5 | 26.00% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 22.70 | 23.80 | 0.00 | - | 1 | 2 | 25.37% |
© 2024 Yahoo. All rights reserved.