Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816C00200000 | 2024-01-25 11:24AM EDT | 200.00 | 159.25 | 162.50 | 172.00 | 0.00 | - | 1 | 1 | 203.49% |
| HUM240816C00240000 | 2024-04-03 11:10AM EDT | 240.00 | 77.50 | 68.50 | 75.50 | 0.00 | - | 3 | 3 | 54.49% |
| HUM240816C00250000 | 2024-04-04 2:04PM EDT | 250.00 | 71.53 | 59.90 | 66.90 | 0.00 | - | 4 | 5 | 51.58% |
| HUM240816C00280000 | 2024-04-24 12:41PM EDT | 280.00 | 42.30 | 35.00 | 39.10 | 0.00 | - | 2 | 2 | 37.25% |
| HUM240816C00290000 | 2024-04-25 9:54AM EDT | 290.00 | 34.29 | 28.00 | 31.80 | 0.00 | - | 26 | 38 | 35.11% |
| HUM240816C00300000 | 2024-04-26 11:07AM EDT | 300.00 | 26.61 | 24.60 | 25.30 | -2.49 | -8.56% | 1 | 64 | 33.39% |
| HUM240816C00310000 | 2024-04-26 3:43PM EDT | 310.00 | 20.30 | 19.40 | 20.00 | -2.30 | -10.18% | 4 | 58 | 32.50% |
| HUM240816C00320000 | 2024-04-26 2:04PM EDT | 320.00 | 16.20 | 15.00 | 15.40 | -1.12 | -6.47% | 6 | 152 | 31.60% |
| HUM240816C00330000 | 2024-04-26 1:30PM EDT | 330.00 | 12.42 | 11.40 | 11.80 | -0.73 | -5.55% | 4 | 74 | 31.16% |
| HUM240816C00335000 | 2024-04-26 3:55PM EDT | 335.00 | 10.42 | 9.80 | 10.30 | -1.58 | -13.17% | 1 | 32 | 31.02% |
| HUM240816C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 9.30 | 8.50 | 8.90 | -0.49 | -5.01% | 3 | 54 | 30.81% |
| HUM240816C00345000 | 2024-04-26 2:39PM EDT | 345.00 | 8.10 | 7.30 | 7.80 | -0.33 | -3.91% | 82 | 44 | 30.87% |
| HUM240816C00350000 | 2024-04-26 2:51PM EDT | 350.00 | 6.70 | 6.20 | 6.70 | -0.30 | -4.29% | 4 | 327 | 30.70% |
| HUM240816C00355000 | 2024-04-26 11:53AM EDT | 355.00 | 5.90 | 2.55 | 5.80 | -0.64 | -9.79% | 2 | 76 | 30.68% |
| HUM240816C00360000 | 2024-04-26 3:59PM EDT | 360.00 | 4.80 | 4.70 | 5.10 | -0.80 | -14.29% | 6 | 116 | 30.87% |
| HUM240816C00365000 | 2024-04-26 10:29AM EDT | 365.00 | 4.50 | 4.00 | 4.40 | -0.30 | -6.25% | 4 | 54 | 30.87% |
| HUM240816C00370000 | 2024-04-24 2:30PM EDT | 370.00 | 3.60 | 3.40 | 3.80 | -1.80 | -33.33% | 1 | 424 | 30.90% |
| HUM240816C00375000 | 2024-04-26 1:24PM EDT | 375.00 | 3.20 | 2.25 | 3.40 | -0.40 | -11.11% | 4 | 65 | 31.28% |
| HUM240816C00380000 | 2024-04-25 9:32AM EDT | 380.00 | 3.89 | 2.65 | 2.90 | 0.00 | - | 50 | 167 | 31.21% |
| HUM240816C00385000 | 2024-04-26 10:17AM EDT | 385.00 | 2.35 | 2.25 | 2.55 | -0.85 | -26.56% | 2 | 73 | 31.43% |
| HUM240816C00390000 | 2024-04-25 11:22AM EDT | 390.00 | 2.38 | 1.90 | 2.35 | 0.00 | - | 1 | 90 | 32.01% |
| HUM240816C00395000 | 2024-04-26 10:17AM EDT | 395.00 | 1.72 | 1.75 | 2.05 | -0.28 | -14.00% | 2 | 129 | 32.13% |
| HUM240816C00400000 | 2024-04-25 2:14PM EDT | 400.00 | 1.70 | 1.55 | 1.85 | 0.00 | - | 3 | 205 | 32.51% |
| HUM240816C00405000 | 2024-04-22 2:49PM EDT | 405.00 | 3.63 | 1.40 | 1.60 | 0.00 | - | 22 | 95 | 32.57% |
| HUM240816C00410000 | 2024-04-22 2:49PM EDT | 410.00 | 3.17 | 1.25 | 1.45 | 0.00 | - | 1 | 43 | 32.95% |
| HUM240816C00415000 | 2024-04-03 11:25AM EDT | 415.00 | 2.40 | 1.10 | 1.35 | 0.00 | - | 1 | 36 | 33.50% |
| HUM240816C00420000 | 2024-04-25 9:39AM EDT | 420.00 | 1.16 | 1.00 | 1.20 | 0.00 | - | 15 | 82 | 33.72% |
| HUM240816C00425000 | 2024-04-25 9:40AM EDT | 425.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 6 | 29 | 34.40% |
| HUM240816C00430000 | 2024-04-24 3:21PM EDT | 430.00 | 1.04 | 0.60 | 1.10 | 0.00 | - | 1 | 30 | 35.06% |
| HUM240816C00435000 | 2024-04-22 12:22PM EDT | 435.00 | 1.80 | 0.50 | 1.40 | 0.00 | - | 15 | 20 | 37.68% |
| HUM240816C00440000 | 2024-04-24 9:34AM EDT | 440.00 | 1.60 | 0.35 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| HUM240816C00445000 | 2024-04-18 10:13AM EDT | 445.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 2 | 9 | 40.08% |
| HUM240816C00450000 | 2024-04-10 10:10AM EDT | 450.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | 1 | 28 | 40.99% |
| HUM240816C00455000 | 2024-04-02 10:12AM EDT | 455.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | 3 | 16 | 41.90% |
| HUM240816C00460000 | 2024-04-05 1:16PM EDT | 460.00 | 0.75 | 0.20 | 1.50 | 0.00 | - | 1 | 35 | 42.79% |
| HUM240816C00465000 | 2024-04-24 10:26AM EDT | 465.00 | 0.70 | 0.20 | 1.50 | 0.00 | - | 1 | 72 | 43.66% |
| HUM240816C00470000 | 2024-03-22 1:14PM EDT | 470.00 | 2.44 | 0.75 | 1.30 | 0.00 | - | 1 | 7 | 43.36% |
| HUM240816C00475000 | 2024-04-03 10:04AM EDT | 475.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 5 | 40 | 45.36% |
| HUM240816C00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.55 | 0.15 | 1.50 | 0.00 | - | 1 | 8 | 46.20% |
| HUM240816C00485000 | 2024-01-12 1:53PM EDT | 485.00 | 20.46 | 3.00 | 3.70 | 0.00 | - | - | 1 | 55.38% |
| HUM240816C00490000 | 2024-03-06 4:03PM EDT | 490.00 | 1.70 | 0.25 | 0.75 | 0.00 | - | 1 | 24 | 42.53% |
| HUM240816C00495000 | 2024-04-26 10:34AM EDT | 495.00 | 0.60 | 0.10 | 1.40 | -1.10 | -64.71% | 1 | 8 | 48.04% |
| HUM240816C00500000 | 2024-03-20 3:57PM EDT | 500.00 | 1.25 | 0.20 | 1.30 | 0.00 | - | 6 | 25 | 48.18% |
| HUM240816C00505000 | 2024-03-22 12:10PM EDT | 505.00 | 1.20 | 0.15 | 1.45 | 0.00 | - | 2 | 17 | 49.89% |
| HUM240816C00510000 | 2024-04-25 12:04PM EDT | 510.00 | 0.63 | 0.10 | 1.50 | 0.00 | - | 1 | 187 | 50.96% |
| HUM240816C00515000 | 2024-01-22 4:27PM EDT | 515.00 | 5.30 | 1.15 | 1.70 | 0.00 | - | 22 | 20 | 51.25% |
| HUM240816C00520000 | 2024-04-17 9:30AM EDT | 520.00 | 0.74 | 0.10 | 1.20 | 0.00 | - | 10 | 10 | 50.48% |
| HUM240816C00525000 | 2024-04-23 2:05PM EDT | 525.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 61 | 47 | 53.20% |
| HUM240816C00535000 | 2024-04-09 3:57PM EDT | 535.00 | 0.78 | 0.10 | 1.50 | 0.00 | - | 10 | 3 | 54.64% |
| HUM240816C00540000 | 2024-03-18 1:14PM EDT | 540.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 5 | 9 | 50.00% |
| HUM240816C00545000 | 2024-04-23 1:58PM EDT | 545.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | 6 | 3 | 50.42% |
| HUM240816C00550000 | 2024-02-09 12:58PM EDT | 550.00 | 0.95 | 0.15 | 1.45 | 0.00 | - | 8 | 742 | 51.29% |
| HUM240816C00555000 | 2024-03-19 12:36PM EDT | 555.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 51.69% |
| HUM240816C00560000 | 2024-04-22 9:52AM EDT | 560.00 | 0.28 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 52.32% |
| HUM240816C00565000 | 2024-03-19 11:20AM EDT | 565.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 52.93% |
| HUM240816C00570000 | 2024-01-18 1:12PM EDT | 570.00 | 1.20 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 54.30% |
| HUM240816C00575000 | 2024-03-20 2:02PM EDT | 575.00 | 2.34 | 0.05 | 1.50 | 0.00 | - | 10 | 11 | 54.16% |
| HUM240816C00580000 | 2024-03-01 2:19PM EDT | 580.00 | 1.03 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 54.25% |
| HUM240816C00590000 | 2024-01-18 10:39AM EDT | 590.00 | 1.00 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 55.96% |
| HUM240816C00595000 | 2024-03-22 10:25AM EDT | 595.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 5 | 5 | 56.52% |
| HUM240816C00600000 | 2023-12-27 11:56AM EDT | 600.00 | 3.80 | 0.00 | 1.40 | 0.00 | - | - | 4 | 56.27% |
| HUM240816C00605000 | 2024-04-01 2:41PM EDT | 605.00 | 2.13 | 0.05 | 0.70 | 0.00 | - | 10 | 26 | 52.34% |
| HUM240816C00610000 | 2024-04-01 2:45PM EDT | 610.00 | 1.07 | 0.05 | 1.00 | 0.00 | - | 20 | 20 | 55.20% |
| HUM240816C00620000 | 2024-04-04 11:59AM EDT | 620.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 3 | 20 | 57.28% |
| HUM240816C00640000 | 2024-02-06 10:30AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| HUM240816C00650000 | 2024-02-06 10:34AM EDT | 650.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| HUM240816C00660000 | 2024-03-07 3:55PM EDT | 660.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 55.18% |
| HUM240816C00680000 | 2024-01-12 12:08PM EDT | 680.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 24 | 15 | 65.28% |
| HUM240816C00690000 | 2023-12-26 11:31AM EDT | 690.00 | 1.07 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 78.32% |
| HUM240816C00700000 | 2024-03-19 3:53PM EDT | 700.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 7 | 436 | 67.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816P00155000 | 2024-04-08 2:05PM EDT | 155.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 2 | 63.53% |
| HUM240816P00175000 | 2024-04-24 9:50AM EDT | 175.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 46.34% |
| HUM240816P00180000 | 2024-03-04 4:41PM EDT | 180.00 | 0.76 | 0.30 | 1.70 | 0.00 | - | 84 | 42 | 53.64% |
| HUM240816P00185000 | 2024-03-04 11:12AM EDT | 185.00 | 0.78 | 0.35 | 1.85 | 0.00 | - | 2 | 2 | 52.14% |
| HUM240816P00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.65 | 0.50 | 1.20 | 0.00 | - | 2 | 12 | 50.59% |
| HUM240816P00200000 | 2024-04-02 11:12AM EDT | 200.00 | 1.74 | 0.10 | 1.40 | 0.00 | - | 7 | 138 | 47.36% |
| HUM240816P00210000 | 2024-04-02 3:09PM EDT | 210.00 | 2.00 | 0.20 | 1.50 | 0.00 | - | 2 | 15 | 43.41% |
| HUM240816P00220000 | 2024-04-25 3:03PM EDT | 220.00 | 0.95 | 0.35 | 1.55 | 0.00 | - | 4 | 35 | 39.22% |
| HUM240816P00230000 | 2024-04-17 9:43AM EDT | 230.00 | 1.65 | 1.20 | 1.40 | 0.00 | - | 24 | 114 | 34.08% |
| HUM240816P00240000 | 2024-04-25 11:16AM EDT | 240.00 | 1.83 | 1.75 | 1.95 | 0.00 | - | 20 | 101 | 32.44% |
| HUM240816P00250000 | 2024-04-26 9:56AM EDT | 250.00 | 2.65 | 2.60 | 2.80 | +0.01 | +0.38% | 1 | 121 | 31.15% |
| HUM240816P00260000 | 2024-04-26 10:05AM EDT | 260.00 | 3.50 | 3.80 | 4.10 | -0.22 | -5.91% | 19 | 105 | 30.24% |
| HUM240816P00270000 | 2024-04-26 11:41AM EDT | 270.00 | 5.27 | 5.50 | 5.80 | +0.27 | +5.40% | 29 | 91 | 29.21% |
| HUM240816P00280000 | 2024-04-25 12:41PM EDT | 280.00 | 7.40 | 7.80 | 8.20 | 0.00 | - | 2 | 96 | 28.46% |
| HUM240816P00290000 | 2024-04-25 12:06PM EDT | 290.00 | 10.08 | 10.80 | 11.50 | 0.00 | - | 16 | 98 | 28.06% |
| HUM240816P00300000 | 2024-04-26 1:00PM EDT | 300.00 | 14.11 | 14.50 | 14.90 | +0.53 | +3.90% | 32 | 85 | 26.58% |
| HUM240816P00310000 | 2024-04-26 12:21PM EDT | 310.00 | 18.20 | 19.20 | 19.60 | +0.75 | +4.30% | 84 | 81 | 25.82% |
| HUM240816P00320000 | 2024-04-26 11:30AM EDT | 320.00 | 24.00 | 24.70 | 25.20 | +1.90 | +8.60% | 11 | 97 | 25.07% |
| HUM240816P00330000 | 2024-04-25 1:22PM EDT | 330.00 | 29.59 | 30.40 | 31.90 | 0.00 | - | 1 | 83 | 24.68% |
| HUM240816P00335000 | 2024-04-26 3:56PM EDT | 335.00 | 34.42 | 34.00 | 35.30 | +3.37 | +10.85% | 27 | 205 | 24.04% |
| HUM240816P00340000 | 2024-04-23 11:23AM EDT | 340.00 | 27.80 | 37.60 | 41.20 | 0.00 | - | 4 | 79 | 27.67% |
| HUM240816P00345000 | 2024-04-24 11:47AM EDT | 345.00 | 40.00 | 41.40 | 44.60 | 0.00 | - | 3 | 69 | 26.58% |
| HUM240816P00350000 | 2024-04-26 10:23AM EDT | 350.00 | 44.40 | 45.50 | 47.30 | -0.87 | -1.92% | 5 | 76 | 23.35% |
| HUM240816P00355000 | 2024-04-10 11:09AM EDT | 355.00 | 48.35 | 49.60 | 52.70 | +5.75 | +13.50% | 2 | 85 | 25.90% |
| HUM240816P00360000 | 2024-04-02 10:28AM EDT | 360.00 | 59.45 | 53.70 | 59.00 | 0.00 | - | 6 | 100 | 30.46% |
| HUM240816P00365000 | 2024-04-26 10:13AM EDT | 365.00 | 57.05 | 58.50 | 63.20 | +2.61 | +4.79% | 1 | 65 | 30.18% |
| HUM240816P00370000 | 2024-04-26 9:53AM EDT | 370.00 | 62.50 | 61.90 | 68.00 | +1.08 | +1.76% | 3 | 66 | 31.18% |
| HUM240816P00375000 | 2024-04-24 9:37AM EDT | 375.00 | 54.60 | 65.20 | 73.20 | 0.00 | - | 1 | 80 | 33.12% |
| HUM240816P00380000 | 2024-04-25 10:50AM EDT | 380.00 | 68.40 | 69.30 | 78.20 | 0.00 | - | 2 | 62 | 34.53% |
| HUM240816P00385000 | 2024-04-15 3:59PM EDT | 385.00 | 71.65 | 74.50 | 83.00 | 0.00 | - | 1 | 26 | 35.38% |
| HUM240816P00390000 | 2024-04-04 9:46AM EDT | 390.00 | 81.39 | 79.90 | 87.70 | 0.00 | - | 10 | 0 | 35.88% |
| HUM240816P00395000 | 2024-04-03 11:17AM EDT | 395.00 | 86.56 | 85.00 | 92.70 | 0.00 | - | 2 | 0 | 37.16% |
| HUM240816P00400000 | 2024-04-03 1:04PM EDT | 400.00 | 89.50 | 89.80 | 97.60 | 0.00 | - | 1 | 0 | 38.12% |
| HUM240816P00405000 | 2024-04-03 1:32PM EDT | 405.00 | 93.43 | 94.80 | 102.70 | 0.00 | - | 3 | 0 | 39.64% |
| HUM240816P00410000 | 2024-04-03 11:18AM EDT | 410.00 | 99.20 | 100.00 | 107.60 | 0.00 | - | 3 | 0 | 40.54% |
| HUM240816P00415000 | 2024-04-04 12:55PM EDT | 415.00 | 102.64 | 104.80 | 112.40 | 0.00 | - | 2 | 0 | 41.08% |
| HUM240816P00420000 | 2024-04-04 12:53PM EDT | 420.00 | 110.77 | 109.80 | 117.50 | 0.00 | - | 1 | 0 | 42.54% |
| HUM240816P00425000 | 2024-04-03 1:30PM EDT | 425.00 | 113.25 | 114.70 | 122.10 | 0.00 | - | 1 | 0 | 42.33% |
| HUM240816P00430000 | 2024-03-01 1:52PM EDT | 430.00 | 81.84 | 80.50 | 89.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUM240816P00435000 | 2024-01-26 10:33AM EDT | 435.00 | 79.40 | 73.10 | 75.20 | 0.00 | - | 1 | 1 | 0.00% |
| HUM240816P00440000 | 2024-02-29 10:50AM EDT | 440.00 | 89.00 | 89.30 | 98.80 | 0.00 | - | 1 | 7 | 0.00% |
| HUM240816P00445000 | 2024-02-29 10:35AM EDT | 445.00 | 94.50 | 94.00 | 103.80 | 0.00 | - | 1 | 4 | 0.00% |
| HUM240816P00450000 | 2024-04-16 10:42AM EDT | 450.00 | 127.00 | 139.70 | 147.70 | 0.00 | - | 1 | 0 | 49.62% |
| HUM240816P00455000 | 2024-02-22 10:42AM EDT | 455.00 | 91.80 | 102.00 | 111.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240816P00460000 | 2024-02-29 10:51AM EDT | 460.00 | 108.86 | 108.50 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240816P00465000 | 2024-02-01 4:06PM EDT | 465.00 | 86.70 | 108.80 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00470000 | 2024-01-25 11:52AM EDT | 470.00 | 121.96 | 102.90 | 110.90 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240816P00485000 | 2024-01-22 2:48PM EDT | 485.00 | 78.00 | 113.50 | 121.60 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00500000 | 2024-01-17 2:54PM EDT | 500.00 | 56.48 | 128.00 | 138.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00505000 | 2024-01-22 12:07PM EDT | 505.00 | 100.43 | 133.30 | 141.20 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240816P00525000 | 2023-12-22 4:51PM EDT | 525.00 | 81.30 | 118.00 | 127.90 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.