Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-03-28 1:47PM EDT | 175.00 | 180.42 | 135.00 | 144.50 | 0.00 | - | 5 | 5 | 55.48% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 130.00 | 140.00 | 0.00 | - | - | 1 | 53.80% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 112.40 | 121.80 | 0.00 | - | 53 | 30 | 56.58% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 87.80 | 93.60 | 0.00 | - | 1 | 6 | 46.01% |
| HUM250321C00270000 | 2024-04-09 2:06PM EDT | 270.00 | 74.40 | 61.30 | 64.00 | 0.00 | - | 2 | 3 | 40.38% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 48.20 | 50.80 | 0.00 | - | - | 11 | 37.75% |
| HUM250321C00300000 | 2024-04-18 3:55PM EDT | 300.00 | 59.20 | 42.90 | 44.70 | 0.00 | - | 1 | 12 | 36.50% |
| HUM250321C00310000 | 2024-04-26 2:50PM EDT | 310.00 | 39.97 | 37.30 | 39.50 | -2.33 | -5.51% | 5 | 7 | 35.76% |
| HUM250321C00320000 | 2024-04-24 12:40PM EDT | 320.00 | 36.80 | 30.50 | 34.30 | 0.00 | - | 22 | 23 | 34.71% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 28.00 | 29.60 | 0.00 | - | 1 | 12 | 33.79% |
| HUM250321C00340000 | 2024-04-25 3:01PM EDT | 340.00 | 27.50 | 24.30 | 25.50 | 0.00 | - | 1 | 14 | 33.08% |
| HUM250321C00350000 | 2024-04-26 9:58AM EDT | 350.00 | 21.50 | 20.30 | 21.90 | -13.50 | -38.57% | 3 | 31 | 32.50% |
| HUM250321C00360000 | 2024-04-24 2:26PM EDT | 360.00 | 22.51 | 17.30 | 18.60 | 0.00 | - | 6 | 32 | 31.87% |
| HUM250321C00370000 | 2024-04-17 1:18PM EDT | 370.00 | 24.00 | 14.40 | 15.80 | 0.00 | - | 1 | 16 | 31.40% |
| HUM250321C00380000 | 2024-04-24 3:39PM EDT | 380.00 | 13.80 | 12.00 | 13.30 | -3.40 | -19.77% | 2 | 78 | 30.91% |
| HUM250321C00390000 | 2024-04-26 10:08AM EDT | 390.00 | 11.50 | 9.80 | 11.10 | -8.20 | -41.62% | 1 | 6 | 30.44% |
| HUM250321C00400000 | 2024-04-25 9:47AM EDT | 400.00 | 10.00 | 8.20 | 9.20 | 0.00 | - | 2 | 3 | 29.99% |
| HUM250321C00410000 | 2024-04-12 3:13PM EDT | 410.00 | 10.70 | 6.50 | 7.60 | 0.00 | - | 5 | 6 | 29.60% |
| HUM250321C00420000 | 2024-04-22 2:28PM EDT | 420.00 | 12.00 | 5.40 | 6.30 | 0.00 | - | 5 | 39 | 29.32% |
| HUM250321C00430000 | 2024-04-11 3:27PM EDT | 430.00 | 8.70 | 4.40 | 5.20 | 0.00 | - | - | 3 | 29.06% |
| HUM250321C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 4.00 | 2.60 | 4.30 | -1.30 | -24.53% | 1 | 5 | 28.86% |
| HUM250321C00450000 | 2024-04-08 12:37PM EDT | 450.00 | 5.20 | 2.85 | 3.60 | 0.00 | - | - | 9 | 28.79% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 1.85 | 2.45 | 0.00 | - | 3 | 5 | 28.52% |
| HUM250321C00500000 | 2024-04-23 3:30PM EDT | 500.00 | 2.77 | 1.00 | 1.55 | 0.00 | - | 4 | 13 | 28.87% |
| HUM250321C00520000 | 2024-04-24 3:14PM EDT | 520.00 | 1.08 | 0.45 | 1.55 | 0.00 | - | 42 | 24 | 30.65% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-04-12 1:22PM EDT | 155.00 | 1.75 | 0.35 | 3.00 | 0.00 | - | 4 | 20 | 48.35% |
| HUM250321P00160000 | 2024-04-22 1:36PM EDT | 160.00 | 1.55 | 0.40 | 3.00 | 0.00 | - | 2 | 4 | 46.42% |
| HUM250321P00165000 | 2024-04-24 2:20PM EDT | 165.00 | 1.63 | 0.45 | 3.00 | 0.00 | - | 4 | 5 | 44.54% |
| HUM250321P00170000 | 2024-04-12 1:22PM EDT | 170.00 | 2.49 | 0.45 | 3.00 | 0.00 | - | 6 | 6 | 42.72% |
| HUM250321P00175000 | 2024-04-24 1:53PM EDT | 175.00 | 1.89 | 0.60 | 3.30 | 0.00 | - | 2 | 15 | 41.91% |
| HUM250321P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.83 | 0.75 | 3.30 | 0.00 | - | 2 | 7 | 40.15% |
| HUM250321P00185000 | 2024-04-24 2:51PM EDT | 185.00 | 2.08 | 0.95 | 3.60 | 0.00 | - | 2 | 2 | 39.30% |
| HUM250321P00190000 | 2024-04-02 10:45AM EDT | 190.00 | 5.10 | 2.00 | 2.90 | 0.00 | - | - | 2 | 35.61% |
| HUM250321P00195000 | 2024-04-24 2:27PM EDT | 195.00 | 3.30 | 2.00 | 4.20 | 0.00 | - | 2 | 2 | 37.46% |
| HUM250321P00200000 | 2024-04-25 9:45AM EDT | 200.00 | 3.50 | 1.70 | 3.50 | 0.00 | - | 1 | 54 | 34.06% |
| HUM250321P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 4.30 | 2.65 | 4.50 | +0.30 | +7.50% | 1 | 1 | 33.19% |
| HUM250321P00230000 | 2024-04-12 11:54AM EDT | 230.00 | 8.20 | 6.30 | 9.70 | 0.00 | - | 2 | 100 | 35.34% |
| HUM250321P00240000 | 2024-04-10 12:22PM EDT | 240.00 | 9.20 | 8.00 | 12.50 | 0.00 | - | 2 | 89 | 35.49% |
| HUM250321P00250000 | 2024-04-25 11:19AM EDT | 250.00 | 10.51 | 10.00 | 11.00 | 0.00 | - | 1 | 7 | 29.97% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 12.30 | 17.10 | 0.00 | - | 2 | 9 | 33.27% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 14.90 | 16.30 | +2.20 | +17.05% | 1 | 34 | 28.56% |
| HUM250321P00280000 | 2024-04-18 12:01PM EDT | 280.00 | 16.65 | 18.00 | 19.00 | 0.00 | - | 5 | 65 | 27.32% |
| HUM250321P00290000 | 2024-04-18 2:58PM EDT | 290.00 | 19.00 | 21.70 | 23.30 | 0.00 | - | 1 | 2 | 27.20% |
| HUM250321P00300000 | 2024-04-26 3:56PM EDT | 300.00 | 26.42 | 26.00 | 27.30 | +0.92 | +3.61% | 26 | 79 | 26.36% |
| HUM250321P00310000 | 2024-04-25 3:29PM EDT | 310.00 | 29.30 | 30.10 | 33.20 | 0.00 | - | 2 | 18 | 26.76% |
| HUM250321P00320000 | 2024-04-23 3:27PM EDT | 320.00 | 29.00 | 34.90 | 36.50 | 0.00 | - | 1 | 18 | 24.46% |
| HUM250321P00330000 | 2024-04-22 3:14PM EDT | 330.00 | 33.60 | 40.30 | 42.30 | 0.00 | - | 10 | 31 | 23.87% |
| HUM250321P00340000 | 2024-04-22 2:54PM EDT | 340.00 | 37.70 | 46.70 | 48.60 | 0.00 | - | 8 | 30 | 23.26% |
| HUM250321P00350000 | 2024-04-24 10:41AM EDT | 350.00 | 49.00 | 52.80 | 55.60 | 0.00 | - | 5 | 150 | 22.84% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 59.50 | 65.40 | +2.80 | +4.95% | 2 | 5 | 24.85% |
| HUM250321P00370000 | 2024-04-25 3:52PM EDT | 370.00 | 66.25 | 66.80 | 71.10 | +0.20 | +0.30% | 2 | 33 | 22.16% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 74.70 | 78.80 | 0.00 | - | 5 | 34 | 20.96% |
| HUM250321P00390000 | 2024-04-26 9:57AM EDT | 390.00 | 84.00 | 83.70 | 86.80 | +2.47 | +3.03% | 5 | 27 | 19.32% |
| HUM250321P00420000 | 2024-04-25 10:29AM EDT | 420.00 | 109.00 | 109.00 | 118.90 | 0.00 | - | 4 | 0 | 27.13% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 119.00 | 128.80 | 0.00 | - | 1 | 0 | 28.32% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 139.00 | 148.80 | 0.00 | - | 3 | 0 | 30.87% |
© 2024 Yahoo. All rights reserved.