Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115C00230000 | 2024-04-09 1:18PM EDT | 230.00 | 97.90 | 81.90 | 88.50 | 0.00 | - | - | 1 | 50.25% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 250.00 | 79.00 | 65.50 | 70.30 | 0.00 | - | 1 | 0 | 43.45% |
| HUM241115C00255000 | 2024-04-15 1:20PM EDT | 255.00 | 75.06 | 61.40 | 66.10 | 0.00 | - | 1 | 0 | 42.21% |
| HUM241115C00300000 | 2024-04-25 10:12AM EDT | 300.00 | 37.80 | 33.70 | 35.10 | 0.00 | - | 2 | 26 | 35.76% |
| HUM241115C00305000 | 2024-04-08 9:48AM EDT | 305.00 | 38.99 | 31.30 | 32.30 | 0.00 | - | 1 | 28 | 35.22% |
| HUM241115C00310000 | 2024-04-09 1:39PM EDT | 310.00 | 39.80 | 28.70 | 29.80 | 0.00 | - | 1 | 4 | 34.89% |
| HUM241115C00315000 | 2024-04-26 12:46PM EDT | 315.00 | 27.58 | 26.20 | 27.20 | -2.05 | -6.92% | 32 | 28 | 34.32% |
| HUM241115C00320000 | 2024-04-26 12:17PM EDT | 320.00 | 25.70 | 23.20 | 24.90 | -1.30 | -4.81% | 2 | 7 | 33.95% |
| HUM241115C00325000 | 2024-04-24 11:53AM EDT | 325.00 | 23.40 | 20.00 | 22.70 | -1.60 | -6.40% | 4 | 9 | 33.55% |
| HUM241115C00330000 | 2024-04-24 12:53PM EDT | 330.00 | 22.90 | 18.90 | 20.60 | 0.00 | - | 17 | 37 | 33.14% |
| HUM241115C00335000 | 2024-04-26 12:17PM EDT | 335.00 | 19.40 | 17.70 | 18.70 | -12.40 | -38.99% | 2 | 7 | 32.81% |
| HUM241115C00340000 | 2024-04-22 9:37AM EDT | 340.00 | 31.01 | 16.20 | 16.90 | 0.00 | - | 1 | 4 | 32.46% |
| HUM241115C00345000 | 2024-04-25 10:46AM EDT | 345.00 | 16.95 | 14.30 | 15.30 | 0.00 | - | 1 | 11 | 32.21% |
| HUM241115C00350000 | 2024-04-26 12:17PM EDT | 350.00 | 14.30 | 13.20 | 13.80 | -0.60 | -4.03% | 2 | 33 | 31.95% |
| HUM241115C00355000 | 2024-04-25 11:55AM EDT | 355.00 | 14.00 | 11.80 | 12.40 | 0.00 | - | 1 | 7 | 31.68% |
| HUM241115C00360000 | 2024-04-16 9:38AM EDT | 360.00 | 19.70 | 10.00 | 11.20 | 0.00 | - | 7 | 25 | 31.54% |
| HUM241115C00365000 | 2024-04-09 3:54PM EDT | 365.00 | 16.70 | 9.40 | 10.00 | 0.00 | - | 1 | 2 | 31.28% |
| HUM241115C00370000 | 2024-04-26 12:44PM EDT | 370.00 | 9.20 | 8.00 | 8.90 | -2.00 | -17.86% | 40 | 87 | 31.01% |
| HUM241115C00375000 | 2024-04-25 10:39AM EDT | 375.00 | 8.90 | 7.30 | 8.10 | 0.00 | - | 1 | 15 | 31.06% |
| HUM241115C00380000 | 2024-04-24 10:17AM EDT | 380.00 | 9.32 | 6.60 | 7.20 | 0.00 | - | 11 | 13 | 30.84% |
| HUM241115C00385000 | 2024-04-25 9:49AM EDT | 385.00 | 7.20 | 5.60 | 6.40 | 0.00 | - | 3 | 7 | 30.67% |
| HUM241115C00390000 | 2024-04-24 10:09AM EDT | 390.00 | 7.60 | 5.20 | 5.70 | 0.00 | - | 2 | 2 | 30.54% |
| HUM241115C00395000 | 2024-04-16 10:27AM EDT | 395.00 | 10.11 | 4.70 | 5.10 | 0.00 | - | - | 1 | 30.48% |
| HUM241115C00400000 | 2024-04-26 9:30AM EDT | 400.00 | 4.21 | 4.10 | 4.50 | -0.89 | -17.45% | 2 | 63 | 30.30% |
| HUM241115C00405000 | 2024-04-16 10:02AM EDT | 405.00 | 8.50 | 3.70 | 4.10 | 0.00 | - | 1 | 7 | 30.42% |
| HUM241115C00410000 | 2024-04-05 1:02PM EDT | 410.00 | 6.23 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 30.47% |
| HUM241115C00415000 | 2024-03-27 2:27PM EDT | 415.00 | 14.30 | 2.95 | 3.30 | 0.00 | - | 1 | 1 | 30.42% |
| HUM241115C00420000 | 2024-04-24 12:12PM EDT | 420.00 | 3.30 | 2.60 | 3.00 | 0.00 | - | 2 | 3 | 30.53% |
| HUM241115C00425000 | 2024-04-26 9:30AM EDT | 425.00 | 2.84 | 2.35 | 2.70 | -3.06 | -51.86% | 20 | 24 | 30.56% |
| HUM241115C00430000 | 2024-04-16 3:16PM EDT | 430.00 | 4.40 | 2.10 | 2.45 | 0.00 | - | - | 2 | 30.65% |
| HUM241115C00435000 | 2024-04-22 12:33PM EDT | 435.00 | 4.90 | 1.75 | 2.15 | 0.00 | - | 1 | 2 | 30.52% |
| HUM241115C00440000 | 2024-04-15 2:04PM EDT | 440.00 | 3.50 | 1.55 | 1.95 | 0.00 | - | - | 1 | 30.61% |
| HUM241115C00450000 | 2024-04-22 1:28PM EDT | 450.00 | 3.40 | 1.35 | 2.00 | 0.00 | - | 43 | 50 | 32.20% |
| HUM241115C00460000 | 2024-04-26 10:22AM EDT | 460.00 | 1.25 | 1.10 | 1.40 | -0.25 | -16.67% | 1 | 2 | 31.31% |
| HUM241115C00480000 | 2024-04-23 11:40AM EDT | 480.00 | 1.55 | 0.35 | 1.35 | 0.00 | - | 2 | 2 | 33.59% |
| HUM241115C00500000 | 2024-04-26 11:20AM EDT | 500.00 | 0.77 | 0.30 | 1.30 | -0.03 | -3.75% | 30 | 15 | 35.71% |
| HUM241115C00520000 | 2024-04-15 2:47PM EDT | 520.00 | 0.97 | 0.25 | 1.30 | 0.00 | - | - | 103 | 37.93% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115P00155000 | 2024-04-18 3:38PM EDT | 155.00 | 0.61 | 0.05 | 1.40 | 0.00 | - | - | 8 | 52.59% |
| HUM241115P00160000 | 2024-04-25 9:47AM EDT | 160.00 | 1.40 | 0.05 | 1.45 | 0.00 | - | 10 | 30 | 50.77% |
| HUM241115P00165000 | 2024-04-18 3:38PM EDT | 165.00 | 0.84 | 0.10 | 1.50 | 0.00 | - | - | 10 | 48.99% |
| HUM241115P00170000 | 2024-04-18 3:46PM EDT | 170.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | - | 20 | 42.68% |
| HUM241115P00175000 | 2024-04-24 12:02PM EDT | 175.00 | 1.00 | 0.20 | 1.00 | 0.00 | - | 3 | 5 | 41.59% |
| HUM241115P00180000 | 2024-04-05 3:40PM EDT | 180.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 16 | 44.35% |
| HUM241115P00195000 | 2024-04-12 1:33PM EDT | 195.00 | 2.85 | 0.75 | 2.25 | 0.00 | - | 2 | 1 | 40.86% |
| HUM241115P00200000 | 2024-04-26 12:53PM EDT | 200.00 | 1.64 | 0.95 | 1.90 | +0.02 | +1.23% | 1 | 25 | 37.49% |
| HUM241115P00210000 | 2024-04-24 11:36AM EDT | 210.00 | 2.32 | 2.00 | 2.45 | 0.00 | - | 12 | 19 | 36.01% |
| HUM241115P00220000 | 2024-04-25 3:11PM EDT | 220.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 2 | 9 | 34.46% |
| HUM241115P00230000 | 2024-04-25 11:45AM EDT | 230.00 | 3.74 | 3.70 | 4.10 | 0.00 | - | 2 | 10 | 33.43% |
| HUM241115P00240000 | 2024-04-19 2:30PM EDT | 240.00 | 4.55 | 4.80 | 5.30 | 0.00 | - | 1 | 580 | 32.30% |
| HUM241115P00245000 | 2024-04-24 3:21PM EDT | 245.00 | 5.20 | 5.50 | 6.00 | 0.00 | - | 1 | 19 | 31.74% |
| HUM241115P00250000 | 2024-04-25 10:46AM EDT | 250.00 | 6.54 | 6.40 | 6.80 | 0.00 | - | 1 | 109 | 31.23% |
| HUM241115P00255000 | 2024-04-25 10:46AM EDT | 255.00 | 7.21 | 6.10 | 7.80 | 0.00 | - | 1 | 5 | 30.91% |
| HUM241115P00260000 | 2024-04-24 2:20PM EDT | 260.00 | 7.67 | 8.30 | 8.80 | 0.00 | - | 9 | 27 | 30.42% |
| HUM241115P00265000 | 2024-04-26 10:16AM EDT | 265.00 | 9.20 | 9.30 | 10.00 | +0.58 | +6.73% | 1 | 24 | 30.08% |
| HUM241115P00270000 | 2024-04-11 1:48PM EDT | 270.00 | 11.41 | 10.50 | 11.30 | 0.00 | - | 5 | 42 | 29.71% |
| HUM241115P00275000 | 2024-04-24 11:29AM EDT | 275.00 | 11.80 | 12.00 | 12.70 | 0.00 | - | 4 | 20 | 29.32% |
| HUM241115P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 13.30 | 13.40 | 14.20 | -0.40 | -2.92% | 2 | 43 | 28.89% |
| HUM241115P00285000 | 2024-04-26 12:17PM EDT | 285.00 | 14.85 | 15.00 | 15.80 | -0.35 | -2.30% | 1 | 8 | 28.43% |
| HUM241115P00290000 | 2024-04-26 1:45PM EDT | 290.00 | 16.60 | 16.70 | 17.40 | +0.80 | +5.06% | 3 | 9 | 27.81% |
| HUM241115P00295000 | 2024-04-04 12:37PM EDT | 295.00 | 20.90 | 18.80 | 19.40 | 0.00 | - | 1 | 4 | 27.50% |
| HUM241115P00300000 | 2024-04-24 12:52PM EDT | 300.00 | 20.50 | 20.50 | 21.50 | 0.00 | - | 12 | 104 | 27.12% |
| HUM241115P00305000 | 2024-04-25 1:37PM EDT | 305.00 | 22.45 | 22.70 | 23.70 | 0.00 | - | 3 | 7 | 26.69% |
| HUM241115P00310000 | 2024-04-25 1:37PM EDT | 310.00 | 24.65 | 25.00 | 26.10 | 0.00 | - | 3 | 28 | 26.31% |
| HUM241115P00315000 | 2024-04-26 2:44PM EDT | 315.00 | 27.30 | 27.70 | 28.60 | +2.51 | +10.13% | 12 | 24 | 25.86% |
| HUM241115P00320000 | 2024-04-26 9:40AM EDT | 320.00 | 29.70 | 30.30 | 31.30 | +0.20 | +0.68% | 2 | 46 | 25.44% |
| HUM241115P00325000 | 2024-04-24 3:55PM EDT | 325.00 | 28.78 | 33.10 | 34.30 | 0.00 | - | 1 | 10 | 25.19% |
| HUM241115P00330000 | 2024-04-24 11:13AM EDT | 330.00 | 35.00 | 35.90 | 37.30 | 0.00 | - | 1 | 2 | 24.75% |
| HUM241115P00335000 | 2024-04-15 2:52PM EDT | 335.00 | 38.45 | 38.90 | 40.60 | 0.00 | - | 2 | 21 | 24.47% |
| HUM241115P00340000 | 2024-04-02 10:37AM EDT | 340.00 | 50.25 | 42.30 | 44.10 | 0.00 | - | 2 | 2 | 24.24% |
| HUM241115P00345000 | 2024-04-18 10:10AM EDT | 345.00 | 35.80 | 42.70 | 48.40 | 0.00 | - | 5 | 15 | 24.87% |
| HUM241115P00350000 | 2024-04-17 10:20AM EDT | 350.00 | 44.00 | 49.10 | 52.90 | 0.00 | - | 1 | 16 | 25.66% |
| HUM241115P00355000 | 2024-04-11 9:43AM EDT | 355.00 | 47.50 | 52.90 | 54.70 | 0.00 | - | 5 | 6 | 22.47% |
| HUM241115P00360000 | 2024-03-19 2:13PM EDT | 360.00 | 36.50 | 44.60 | 48.80 | 0.00 | - | 3 | 3 | 0.00% |
| HUM241115P00365000 | 2024-04-08 2:40PM EDT | 365.00 | 56.21 | 59.90 | 63.10 | 0.00 | - | 1 | 2 | 22.21% |
| HUM241115P00370000 | 2024-04-22 2:15PM EDT | 370.00 | 50.00 | 64.60 | 67.50 | 0.00 | - | 2 | 20 | 22.18% |
| HUM241115P00375000 | 2024-04-19 1:44PM EDT | 375.00 | 54.50 | 66.50 | 72.00 | 0.00 | - | 1 | 13 | 22.19% |
| HUM241115P00380000 | 2024-03-18 2:33PM EDT | 380.00 | 49.10 | 60.00 | 64.90 | 0.00 | - | 3 | 3 | 0.00% |
| HUM241115P00385000 | 2024-04-04 10:08AM EDT | 385.00 | 77.27 | 75.60 | 82.30 | 0.00 | - | 5 | 8 | 24.81% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 390.00 | 88.42 | 80.10 | 88.40 | 0.00 | - | 10 | 20 | 28.02% |
| HUM241115P00395000 | 2024-04-01 1:24PM EDT | 395.00 | 54.95 | 84.90 | 92.80 | 0.00 | - | - | 1 | 27.78% |
| HUM241115P00400000 | 2024-04-19 12:16PM EDT | 400.00 | 74.10 | 89.80 | 97.70 | 0.00 | - | 1 | 0 | 28.50% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 420.00 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 0.00% |
| HUM241115P00425000 | 2024-04-15 2:35PM EDT | 425.00 | 110.29 | 114.70 | 122.70 | 0.00 | - | - | 0 | 32.86% |
| HUM241115P00430000 | 2024-04-11 9:48AM EDT | 430.00 | 109.81 | 119.80 | 127.10 | 0.00 | - | - | 0 | 32.20% |
| HUM241115P00435000 | 2024-04-09 10:58AM EDT | 435.00 | 117.52 | 124.70 | 132.60 | 0.00 | - | - | 0 | 34.24% |
| HUM241115P00440000 | 2024-04-12 10:20AM EDT | 440.00 | 125.20 | 129.80 | 137.70 | 0.00 | - | 1 | 0 | 35.27% |
| HUM241115P00445000 | 2024-04-16 10:02AM EDT | 445.00 | 124.00 | 134.80 | 142.70 | 0.00 | - | 1 | 0 | 36.05% |
| HUM241115P00450000 | 2024-04-03 2:33PM EDT | 450.00 | 140.35 | 139.90 | 147.70 | 0.00 | - | 3 | 0 | 36.81% |
| HUM241115P00460000 | 2024-04-12 10:22AM EDT | 460.00 | 145.30 | 149.60 | 157.60 | 0.00 | - | 1 | 0 | 38.04% |
© 2024 Yahoo. All rights reserved.