Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 107.67% |
| HUM250117C00200000 | 2024-03-12 11:09AM EDT | 200.00 | 151.76 | 125.20 | 127.60 | 0.00 | - | 1 | 22 | 55.29% |
| HUM250117C00220000 | 2024-04-02 2:46PM EDT | 220.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HUM250117C00230000 | 2024-03-28 11:29AM EDT | 230.00 | 132.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| HUM250117C00250000 | 2024-04-24 10:33AM EDT | 250.00 | 82.49 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 41.84% |
| HUM250117C00270000 | 2024-04-16 11:17AM EDT | 270.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| HUM250117C00280000 | 2024-04-23 2:13PM EDT | 280.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-04-24 1:49PM EDT | 300.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| HUM250117C00310000 | 2024-04-24 3:52PM EDT | 310.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| HUM250117C00320000 | 2024-04-24 2:16PM EDT | 320.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.39% |
| HUM250117C00330000 | 2024-04-24 10:27AM EDT | 330.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| HUM250117C00340000 | 2024-04-24 3:34PM EDT | 340.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 1.56% |
| HUM250117C00350000 | 2024-04-24 3:51PM EDT | 350.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 62 | 254 | 3.13% |
| HUM250117C00360000 | 2024-04-24 1:32PM EDT | 360.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 56 | 258 | 3.13% |
| HUM250117C00370000 | 2024-04-24 11:47AM EDT | 370.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| HUM250117C00380000 | 2024-04-24 1:59PM EDT | 380.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 3.13% |
| HUM250117C00390000 | 2024-04-24 11:49AM EDT | 390.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 6.25% |
| HUM250117C00400000 | 2024-04-24 1:26PM EDT | 400.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 516 | 6.25% |
| HUM250117C00410000 | 2024-04-24 1:27PM EDT | 410.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 45 | 176 | 6.25% |
| HUM250117C00420000 | 2024-04-24 10:59AM EDT | 420.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 6.25% |
| HUM250117C00430000 | 2024-04-24 11:16AM EDT | 430.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| HUM250117C00440000 | 2024-04-22 3:54PM EDT | 440.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 6.25% |
| HUM250117C00450000 | 2024-04-24 2:53PM EDT | 450.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 46 | 860 | 6.25% |
| HUM250117C00460000 | 2024-04-24 1:26PM EDT | 460.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 6.25% |
| HUM250117C00470000 | 2024-04-24 1:16PM EDT | 470.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| HUM250117C00480000 | 2024-04-24 1:15PM EDT | 480.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 12.50% |
| HUM250117C00490000 | 2024-04-02 10:23AM EDT | 490.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 29 | 86 | 12.50% |
| HUM250117C00500000 | 2024-04-24 1:03PM EDT | 500.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 29 | 746 | 12.50% |
| HUM250117C00510000 | 2024-04-24 9:34AM EDT | 510.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| HUM250117C00520000 | 2024-04-24 3:14PM EDT | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 71 | 12.50% |
| HUM250117C00530000 | 2024-04-18 12:59PM EDT | 530.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 12.50% |
| HUM250117C00540000 | 2024-04-19 9:52AM EDT | 540.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 12.50% |
| HUM250117C00550000 | 2024-04-18 9:33AM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| HUM250117C00560000 | 2024-04-23 9:35AM EDT | 560.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| HUM250117C00570000 | 2024-04-16 3:17PM EDT | 570.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 12.50% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| HUM250117C00590000 | 2024-03-19 3:44PM EDT | 590.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 4 | 83 | 38.13% |
| HUM250117C00600000 | 2024-04-24 2:12PM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 12.50% |
| HUM250117C00610000 | 2024-04-24 11:27AM EDT | 610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 12.50% |
| HUM250117C00620000 | 2024-03-18 10:06AM EDT | 620.00 | 1.89 | 0.25 | 1.50 | 0.00 | - | 4 | 608 | 40.49% |
| HUM250117C00630000 | 2024-03-26 2:47PM EDT | 630.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| HUM250117C00640000 | 2024-04-15 9:30AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| HUM250117C00660000 | 2024-04-03 1:55PM EDT | 660.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
| HUM250117C00680000 | 2024-04-18 9:44AM EDT | 680.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| HUM250117C00700000 | 2024-04-12 1:23PM EDT | 700.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| HUM250117C00720000 | 2024-04-12 1:33PM EDT | 720.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| HUM250117C00740000 | 2024-04-12 1:32PM EDT | 740.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| HUM250117C00760000 | 2023-12-20 10:59AM EDT | 760.00 | 1.01 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 54.08% |
| HUM250117C00780000 | 2024-01-18 10:38AM EDT | 780.00 | 0.35 | 0.15 | 3.00 | 0.00 | - | 5 | 18 | 51.36% |
| HUM250117C00800000 | 2024-01-17 3:32PM EDT | 800.00 | 0.65 | 0.15 | 5.40 | 0.00 | - | 2 | 10 | 57.48% |
| HUM250117C00820000 | 2024-02-15 12:06PM EDT | 820.00 | 0.36 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 53.17% |
| HUM250117C00840000 | 2024-03-07 10:30AM EDT | 840.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 55 | 50.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-04-17 11:36AM EDT | 155.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| HUM250117P00160000 | 2024-04-22 10:58AM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| HUM250117P00170000 | 2024-04-19 2:31PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| HUM250117P00175000 | 2024-04-04 9:30AM EDT | 175.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| HUM250117P00180000 | 2024-04-11 11:26AM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| HUM250117P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 86 | 12.50% |
| HUM250117P00190000 | 2024-02-07 4:03PM EDT | 190.00 | 1.10 | 0.85 | 3.70 | 0.00 | - | - | 3 | 43.89% |
| HUM250117P00195000 | 2024-04-12 3:12PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HUM250117P00200000 | 2024-04-24 1:03PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 12.50% |
| HUM250117P00210000 | 2024-04-24 11:31AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| HUM250117P00220000 | 2024-04-24 2:51PM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,047 | 6.25% |
| HUM250117P00230000 | 2024-04-24 9:44AM EDT | 230.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 6.25% |
| HUM250117P00240000 | 2024-04-24 10:10AM EDT | 240.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 6.25% |
| HUM250117P00250000 | 2024-04-24 3:42PM EDT | 250.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 540 | 6.25% |
| HUM250117P00260000 | 2024-04-24 3:51PM EDT | 260.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 371 | 6.25% |
| HUM250117P00270000 | 2024-04-24 12:55PM EDT | 270.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 339 | 3.13% |
| HUM250117P00280000 | 2024-04-24 11:02AM EDT | 280.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 3.13% |
| HUM250117P00290000 | 2024-04-24 10:10AM EDT | 290.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 1.56% |
| HUM250117P00300000 | 2024-04-24 1:14PM EDT | 300.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 21 | 576 | 1.56% |
| HUM250117P00310000 | 2024-04-24 1:51PM EDT | 310.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 23 | 402 | 0.39% |
| HUM250117P00320000 | 2024-04-24 10:00AM EDT | 320.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| HUM250117P00330000 | 2024-04-24 10:41AM EDT | 330.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 947 | 0.00% |
| HUM250117P00340000 | 2024-04-24 3:44PM EDT | 340.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 7 | 397 | 0.00% |
| HUM250117P00350000 | 2024-04-23 10:36AM EDT | 350.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,580 | 0.00% |
| HUM250117P00360000 | 2024-04-24 10:16AM EDT | 360.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| HUM250117P00370000 | 2024-04-22 3:33PM EDT | 370.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| HUM250117P00380000 | 2024-04-18 9:41AM EDT | 380.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| HUM250117P00390000 | 2024-04-24 12:31PM EDT | 390.00 | 82.23 | 0.00 | 0.00 | 0.00 | - | 5 | 449 | 0.00% |
| HUM250117P00400000 | 2024-04-24 9:39AM EDT | 400.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 20 | 901 | 0.00% |
| HUM250117P00410000 | 2024-04-24 1:54PM EDT | 410.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 0.00% |
| HUM250117P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 98.41 | 0.00 | 0.00 | 0.00 | - | 740 | 131 | 0.00% |
| HUM250117P00430000 | 2024-04-24 2:53PM EDT | 430.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 84 | 14 | 0.00% |
| HUM250117P00440000 | 2024-04-24 2:53PM EDT | 440.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 49 | 12 | 0.00% |
| HUM250117P00450000 | 2024-04-24 2:53PM EDT | 450.00 | 130.76 | 0.00 | 0.00 | 0.00 | - | 800 | 76 | 0.00% |
| HUM250117P00460000 | 2024-04-24 2:54PM EDT | 460.00 | 146.80 | 0.00 | 0.00 | 0.00 | - | 66 | 6 | 0.00% |
| HUM250117P00470000 | 2024-04-24 2:53PM EDT | 470.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1,940 | 170 | 0.00% |
| HUM250117P00480000 | 2024-04-24 2:53PM EDT | 480.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 278 | 26 | 0.00% |
| HUM250117P00490000 | 2024-04-24 2:54PM EDT | 490.00 | 169.10 | 0.00 | 0.00 | 0.00 | - | 66 | 6 | 0.00% |
| HUM250117P00500000 | 2024-04-24 2:53PM EDT | 500.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 326 | 28 | 0.00% |
| HUM250117P00510000 | 2024-04-24 2:54PM EDT | 510.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | 40 | 6 | 0.00% |
| HUM250117P00520000 | 2024-04-10 2:39PM EDT | 520.00 | 198.60 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| HUM250117P00530000 | 2024-02-22 4:52PM EDT | 530.00 | 160.40 | 177.00 | 185.90 | 0.00 | - | 53 | 1 | 0.00% |
| HUM250117P00540000 | 2024-02-23 4:07PM EDT | 540.00 | 176.89 | 187.00 | 196.00 | 0.00 | - | 168 | 0 | 0.00% |
| HUM250117P00550000 | 2024-04-24 2:43PM EDT | 550.00 | 237.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| HUM250117P00560000 | 2024-04-24 2:54PM EDT | 560.00 | 247.26 | 0.00 | 0.00 | 0.00 | - | 51 | 5 | 0.00% |
| HUM250117P00570000 | 2024-04-04 3:55PM EDT | 570.00 | 259.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.