Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726C00340000 | 2024-06-24 1:09PM EDT | 340.00 | 19.10 | 32.60 | 39.40 | 0.00 | - | 1 | 2 | 45.00% |
| HUM240726C00345000 | 2024-06-28 1:07PM EDT | 345.00 | 34.50 | 30.00 | 34.20 | +15.99 | +86.39% | 1 | 8 | 40.20% |
| HUM240726C00350000 | 2024-06-11 12:22PM EDT | 350.00 | 24.30 | 23.30 | 28.40 | +10.15 | +71.73% | 1 | 1 | 33.48% |
| HUM240726C00355000 | 2024-06-20 3:01PM EDT | 355.00 | 14.36 | 18.70 | 24.30 | 0.00 | - | 6 | 7 | 32.02% |
| HUM240726C00360000 | 2024-06-27 3:42PM EDT | 360.00 | 23.81 | 15.10 | 22.70 | +11.51 | +93.58% | 2 | 160 | 36.75% |
| HUM240726C00370000 | 2024-06-28 3:08PM EDT | 370.00 | 13.10 | 11.90 | 13.40 | +7.10 | +118.33% | 7 | 8 | 27.95% |
| HUM240726C00380000 | 2024-06-28 3:52PM EDT | 380.00 | 8.10 | 7.20 | 12.00 | +4.10 | +102.50% | 15 | 23 | 35.94% |
| HUM240726C00385000 | 2024-06-28 12:31PM EDT | 385.00 | 4.90 | 5.30 | 6.40 | +2.41 | +96.79% | 4 | 21 | 26.65% |
| HUM240726C00390000 | 2024-06-28 11:30AM EDT | 390.00 | 5.70 | 2.90 | 6.50 | +3.22 | +129.84% | 3 | 4 | 31.02% |
| HUM240726C00395000 | 2024-06-28 1:16PM EDT | 395.00 | 3.40 | 3.00 | 3.80 | +1.85 | +119.35% | 1 | 6 | 26.96% |
| HUM240726C00400000 | 2024-06-28 3:52PM EDT | 400.00 | 2.80 | 1.95 | 3.10 | +1.68 | +150.00% | 7 | 7 | 27.90% |
| HUM240726C00405000 | 2024-06-26 12:58PM EDT | 405.00 | 1.01 | 1.85 | 4.90 | 0.00 | - | 3 | 15 | 36.98% |
| HUM240726C00410000 | 2024-06-28 1:19PM EDT | 410.00 | 1.80 | 1.40 | 2.30 | +0.90 | +100.00% | 21 | 15 | 30.62% |
| HUM240726C00415000 | 2024-06-28 12:56PM EDT | 415.00 | 1.43 | 1.10 | 2.95 | +0.73 | +104.29% | 11 | 2 | 35.98% |
| HUM240726C00420000 | 2024-06-28 11:06AM EDT | 420.00 | 1.05 | 0.85 | 2.05 | +0.50 | +90.91% | 1 | 110 | 34.64% |
| HUM240726C00425000 | 2024-06-25 1:17PM EDT | 425.00 | 0.56 | 0.70 | 1.85 | 0.00 | - | 2 | 2 | 36.05% |
| HUM240726C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 0.49 | 0.55 | 1.35 | 0.00 | - | 2 | 4 | 35.46% |
| HUM240726C00435000 | 2024-06-25 1:16PM EDT | 435.00 | 0.49 | 0.40 | 1.10 | 0.00 | - | 6 | 4 | 35.91% |
| HUM240726C00440000 | 2024-06-25 2:41PM EDT | 440.00 | 0.05 | 0.25 | 1.45 | 0.00 | - | 2 | 1 | 40.39% |
| HUM240726C00445000 | 2024-06-25 2:41PM EDT | 445.00 | 0.38 | 0.25 | 1.50 | 0.00 | - | 2 | 3 | 42.80% |
| HUM240726C00450000 | 2024-06-28 1:48PM EDT | 450.00 | 0.57 | 0.30 | 1.35 | +0.23 | +67.65% | 13 | 4 | 43.79% |
| HUM240726C00455000 | 2024-06-28 1:48PM EDT | 455.00 | 0.60 | 0.20 | 3.30 | +0.27 | +81.82% | 2 | 4 | 56.99% |
| HUM240726C00460000 | 2024-06-14 3:06PM EDT | 460.00 | 0.15 | 0.05 | 2.90 | 0.00 | - | - | 0 | 57.17% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726P00280000 | 2024-06-17 2:38PM EDT | 280.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 48.63% |
| HUM240726P00290000 | 2024-06-14 3:09PM EDT | 290.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | - | 1 | 63.64% |
| HUM240726P00295000 | 2024-06-28 2:10PM EDT | 295.00 | 0.25 | 0.00 | 1.15 | -0.24 | -48.98% | 2 | 2 | 53.46% |
| HUM240726P00300000 | 2024-06-28 1:49PM EDT | 300.00 | 0.26 | 0.00 | 1.30 | -0.11 | -29.73% | 2 | 2 | 51.71% |
| HUM240726P00305000 | 2024-06-25 2:42PM EDT | 305.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 50.17% |
| HUM240726P00310000 | 2024-06-18 3:16PM EDT | 310.00 | 1.21 | 0.00 | 4.00 | 0.00 | - | 4 | 6 | 50.45% |
| HUM240726P00315000 | 2024-06-24 12:25PM EDT | 315.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 43.81% |
| HUM240726P00320000 | 2024-06-21 2:10PM EDT | 320.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 40.65% |
| HUM240726P00325000 | 2024-06-27 1:03PM EDT | 325.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 3 | 4 | 37.49% |
| HUM240726P00330000 | 2024-06-27 10:20AM EDT | 330.00 | 0.69 | 0.35 | 1.70 | -0.71 | -50.71% | 1 | 7 | 35.52% |
| HUM240726P00335000 | 2024-06-24 3:52PM EDT | 335.00 | 2.29 | 0.70 | 4.80 | 0.00 | - | 3 | 3 | 45.67% |
| HUM240726P00340000 | 2024-06-28 3:08PM EDT | 340.00 | 1.35 | 0.15 | 5.40 | -1.81 | -57.28% | 3 | 4 | 43.81% |
| HUM240726P00345000 | 2024-06-28 1:54PM EDT | 345.00 | 1.55 | 1.40 | 3.50 | -2.16 | -58.22% | 4 | 5 | 33.14% |
| HUM240726P00350000 | 2024-06-28 1:24PM EDT | 350.00 | 1.98 | 1.30 | 4.60 | -3.06 | -60.71% | 15 | 5 | 33.01% |
| HUM240726P00395000 | 2024-06-10 3:01PM EDT | 395.00 | 46.00 | 21.40 | 24.90 | 0.00 | - | - | 1 | 26.18% |
© 2024 Yahoo. All rights reserved.