Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250620C00200000 | 2024-07-01 11:37AM EDT | 200.00 | 184.00 | 197.00 | 206.00 | 0.00 | - | 1 | 3 | 59.71% |
| HUM250620C00210000 | 2024-06-03 3:08PM EDT | 210.00 | 166.38 | 160.80 | 169.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 0.00% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 0.00% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 0.00% |
| HUM250620C00300000 | 2024-07-17 12:05PM EDT | 300.00 | 121.50 | 111.40 | 117.80 | 0.00 | - | 1 | 29 | 46.80% |
| HUM250620C00310000 | 2024-07-12 2:57PM EDT | 310.00 | 97.00 | 103.40 | 110.70 | 0.00 | - | 1 | 6 | 46.13% |
| HUM250620C00320000 | 2024-07-11 11:39AM EDT | 320.00 | 90.78 | 95.00 | 102.90 | 0.00 | - | 1 | 7 | 44.70% |
| HUM250620C00330000 | 2024-06-24 1:07PM EDT | 330.00 | 63.18 | 84.50 | 88.20 | 0.00 | - | 5 | 46 | 37.45% |
| HUM250620C00340000 | 2024-06-26 1:27PM EDT | 340.00 | 59.70 | 81.10 | 87.60 | 0.00 | - | 1 | 11 | 41.77% |
| HUM250620C00350000 | 2024-07-16 10:07AM EDT | 350.00 | 77.50 | 75.50 | 79.90 | 0.00 | - | 1 | 88 | 40.11% |
| HUM250620C00360000 | 2024-07-16 2:10PM EDT | 360.00 | 72.45 | 68.90 | 73.90 | 0.00 | - | 2 | 7 | 39.59% |
| HUM250620C00370000 | 2024-07-02 2:42PM EDT | 370.00 | 51.70 | 63.00 | 66.90 | 0.00 | - | 5 | 36 | 38.18% |
| HUM250620C00380000 | 2024-07-11 10:08AM EDT | 380.00 | 51.48 | 57.40 | 61.90 | 0.00 | - | 1 | 25 | 38.03% |
| HUM250620C00390000 | 2024-07-24 12:55PM EDT | 390.00 | 53.80 | 51.90 | 54.80 | +3.70 | +7.39% | 2 | 45 | 36.25% |
| HUM250620C00400000 | 2024-07-24 12:28PM EDT | 400.00 | 44.80 | 46.20 | 50.00 | 0.00 | - | 2 | 82 | 35.87% |
| HUM250620C00410000 | 2024-07-25 3:17PM EDT | 410.00 | 40.40 | 43.00 | 45.10 | 0.00 | - | 3 | 59 | 35.25% |
| HUM250620C00420000 | 2024-07-25 3:17PM EDT | 420.00 | 36.30 | 38.20 | 40.60 | 0.00 | - | 2 | 74 | 34.71% |
| HUM250620C00430000 | 2024-07-25 3:17PM EDT | 430.00 | 32.50 | 34.60 | 36.60 | 0.00 | - | 4 | 58 | 34.32% |
| HUM250620C00440000 | 2024-07-15 10:45AM EDT | 440.00 | 28.60 | 30.90 | 33.40 | 0.00 | - | 4 | 165 | 34.30% |
| HUM250620C00450000 | 2024-07-25 10:25AM EDT | 450.00 | 30.50 | 26.80 | 29.00 | 0.00 | - | 6 | 45 | 33.27% |
| HUM250620C00460000 | 2024-07-17 1:03PM EDT | 460.00 | 29.20 | 24.30 | 26.20 | 0.00 | - | 11 | 45 | 33.17% |
| HUM250620C00470000 | 2024-07-17 12:14PM EDT | 470.00 | 25.20 | 21.40 | 23.30 | 0.00 | - | 1 | 25 | 32.83% |
| HUM250620C00480000 | 2024-07-17 1:04PM EDT | 480.00 | 23.40 | 18.90 | 20.80 | 0.00 | - | 11 | 38 | 32.62% |
| HUM250620C00490000 | 2024-07-16 9:37AM EDT | 490.00 | 17.00 | 15.10 | 18.60 | 0.00 | - | 1 | 11 | 32.47% |
| HUM250620C00500000 | 2024-07-18 10:07AM EDT | 500.00 | 19.00 | 14.70 | 16.50 | 0.00 | - | 1 | 46 | 32.25% |
| HUM250620C00510000 | 2024-07-16 2:14PM EDT | 510.00 | 13.60 | 11.90 | 14.70 | 0.00 | - | 1 | 9 | 32.12% |
| HUM250620C00520000 | 2024-07-17 12:41PM EDT | 520.00 | 14.46 | 11.60 | 13.10 | 0.00 | - | 3 | 14 | 32.01% |
| HUM250620C00530000 | 2024-07-25 11:16AM EDT | 530.00 | 12.77 | 8.50 | 11.50 | 0.00 | - | 2 | 16 | 31.77% |
| HUM250620C00540000 | 2024-06-24 3:42PM EDT | 540.00 | 4.31 | 6.40 | 11.00 | 0.00 | - | 2 | 10 | 32.47% |
| HUM250620C00550000 | 2024-07-18 10:08AM EDT | 550.00 | 13.00 | 5.30 | 11.90 | 0.00 | - | 1 | 23 | 34.50% |
| HUM250620C00560000 | 2024-07-22 1:04PM EDT | 560.00 | 5.81 | 7.20 | 8.20 | 0.00 | - | 2 | 36 | 31.71% |
| HUM250620C00570000 | 2024-07-24 2:40PM EDT | 570.00 | 6.05 | 6.00 | 7.40 | 0.00 | - | 2 | 59 | 31.79% |
| HUM250620C00580000 | 2024-07-26 3:20PM EDT | 580.00 | 6.32 | 5.50 | 6.60 | +1.24 | +24.41% | 14 | 43 | 31.78% |
| HUM250620C00590000 | 2024-07-26 3:34PM EDT | 590.00 | 5.01 | 4.90 | 5.90 | -0.27 | -5.11% | 14 | 43 | 31.78% |
| HUM250620C00600000 | 2024-07-26 1:00PM EDT | 600.00 | 5.20 | 4.10 | 5.30 | +2.00 | +62.50% | 10 | 30 | 31.83% |
| HUM250620C00610000 | 2024-07-26 1:01PM EDT | 610.00 | 4.70 | 3.70 | 4.80 | +0.93 | +24.67% | 10 | 77 | 31.94% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-07-26 9:39AM EDT | 155.00 | 2.10 | 0.25 | 2.30 | +1.02 | +94.44% | 10 | 57 | 51.34% |
| HUM250620P00160000 | 2024-07-26 10:06AM EDT | 160.00 | 2.10 | 0.30 | 2.40 | +0.74 | +54.41% | 8 | 24 | 50.22% |
| HUM250620P00165000 | 2024-07-26 10:06AM EDT | 165.00 | 2.60 | 0.35 | 2.60 | +1.41 | +118.49% | 4 | 41 | 54.97% |
| HUM250620P00170000 | 2024-07-26 10:06AM EDT | 170.00 | 1.66 | 0.75 | 2.70 | +0.26 | +18.57% | 4 | 56 | 53.68% |
| HUM250620P00175000 | 2024-07-24 11:00AM EDT | 175.00 | 1.40 | 0.45 | 3.90 | 0.00 | - | 6 | 12 | 56.32% |
| HUM250620P00180000 | 2024-07-16 2:33PM EDT | 180.00 | 1.59 | 0.60 | 3.90 | 0.00 | - | 10 | 42 | 54.60% |
| HUM250620P00185000 | 2024-07-17 3:18PM EDT | 185.00 | 1.20 | 0.55 | 4.20 | 0.00 | - | 2 | 134 | 53.85% |
| HUM250620P00190000 | 2024-07-25 11:26AM EDT | 190.00 | 1.95 | 0.60 | 3.20 | 0.00 | - | 4 | 11 | 49.08% |
| HUM250620P00195000 | 2024-07-15 1:07PM EDT | 195.00 | 5.97 | 0.70 | 3.40 | 0.00 | - | 2 | 17 | 48.19% |
| HUM250620P00200000 | 2024-07-16 2:16PM EDT | 200.00 | 1.65 | 1.70 | 3.70 | 0.00 | - | 2 | 216 | 47.59% |
| HUM250620P00210000 | 2024-07-16 2:15PM EDT | 210.00 | 2.00 | 0.85 | 4.20 | 0.00 | - | 6 | 28 | 46.00% |
| HUM250620P00220000 | 2024-07-12 2:11PM EDT | 220.00 | 2.59 | 1.05 | 4.70 | 0.00 | - | 6 | 141 | 44.32% |
| HUM250620P00230000 | 2024-07-12 11:21AM EDT | 230.00 | 3.26 | 1.25 | 5.40 | 0.00 | - | 2 | 304 | 43.03% |
| HUM250620P00240000 | 2024-07-26 3:34PM EDT | 240.00 | 3.20 | 3.10 | 4.10 | -1.90 | -37.25% | 10 | 84 | 37.46% |
| HUM250620P00250000 | 2024-07-25 3:51PM EDT | 250.00 | 4.80 | 3.60 | 4.70 | 0.00 | - | 2 | 44 | 36.18% |
| HUM250620P00260000 | 2024-07-24 2:40PM EDT | 260.00 | 5.04 | 4.40 | 5.50 | 0.00 | - | 2 | 208 | 35.14% |
| HUM250620P00270000 | 2024-07-23 2:55PM EDT | 270.00 | 5.60 | 5.20 | 7.00 | 0.00 | - | 4 | 76 | 35.05% |
| HUM250620P00280000 | 2024-07-11 1:51PM EDT | 280.00 | 7.90 | 6.20 | 8.40 | 0.00 | - | 10 | 67 | 34.46% |
| HUM250620P00290000 | 2024-07-24 11:23AM EDT | 290.00 | 9.00 | 7.30 | 10.80 | 0.00 | - | 1 | 419 | 34.85% |
| HUM250620P00300000 | 2024-07-18 3:21PM EDT | 300.00 | 10.00 | 8.80 | 11.60 | 0.00 | - | 1 | 218 | 33.06% |
| HUM250620P00310000 | 2024-07-23 3:02PM EDT | 310.00 | 11.99 | 10.40 | 13.10 | 0.00 | - | 4 | 105 | 31.95% |
| HUM250620P00320000 | 2024-07-24 11:23AM EDT | 320.00 | 14.90 | 12.40 | 14.70 | 0.00 | - | 1 | 46 | 30.78% |
| HUM250620P00330000 | 2024-07-17 12:59PM EDT | 330.00 | 14.10 | 14.60 | 17.40 | 0.00 | - | 22 | 381 | 30.44% |
| HUM250620P00340000 | 2024-07-24 11:24AM EDT | 340.00 | 20.30 | 16.80 | 19.50 | 0.00 | - | 1 | 389 | 29.34% |
| HUM250620P00350000 | 2024-07-24 11:23AM EDT | 350.00 | 23.60 | 20.30 | 24.40 | 0.00 | - | 1 | 237 | 30.26% |
| HUM250620P00360000 | 2024-07-16 2:58PM EDT | 360.00 | 22.90 | 23.40 | 27.30 | 0.00 | - | 1 | 473 | 29.31% |
| HUM250620P00370000 | 2024-07-24 11:23AM EDT | 370.00 | 31.00 | 26.30 | 32.50 | 0.00 | - | 1 | 512 | 29.80% |
| HUM250620P00380000 | 2024-07-24 11:23AM EDT | 380.00 | 35.40 | 30.80 | 33.80 | 0.00 | - | 1 | 41 | 27.29% |
| HUM250620P00390000 | 2024-07-23 3:02PM EDT | 390.00 | 38.42 | 35.70 | 40.00 | 0.00 | - | 4 | 36 | 27.96% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 46.40 | 48.70 | 0.00 | - | 1 | 24 | 30.04% |
| HUM250620P00410000 | 2024-07-17 12:59PM EDT | 410.00 | 42.30 | 44.70 | 48.50 | 0.00 | - | 12 | 15 | 25.88% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 42.49% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 46.09% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 50.97% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 93.00 | 103.00 | 0.00 | - | 3 | 3 | 44.69% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | - | 2 | 39.74% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | - | 0 | 45.95% |
© 2024 Yahoo. All rights reserved.