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 | 174.00 | 0.00 | - | - | 1 | 98.55% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 116.00 | 124.90 | 0.00 | - | 1 | 3 | 54.21% |
| HUM250620C00210000 | 2024-04-24 11:23AM EDT | 210.00 | 117.22 | 107.00 | 115.90 | 0.00 | - | 26 | 27 | 51.27% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 99.40 | 106.20 | 0.00 | - | 27 | 32 | 47.56% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 78.60 | 83.50 | 0.00 | - | 2 | 2 | 43.21% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 70.00 | 76.00 | 0.00 | - | 1 | 1 | 41.52% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 53.00 | 56.30 | 0.00 | - | 8 | 9 | 37.89% |
| HUM250620C00300000 | 2024-04-24 11:12AM EDT | 300.00 | 52.80 | 46.30 | 50.70 | 0.00 | - | 1 | 26 | 37.06% |
| HUM250620C00310000 | 2024-04-25 2:25PM EDT | 310.00 | 46.90 | 43.00 | 44.80 | 0.00 | - | 1 | 11 | 35.78% |
| HUM250620C00320000 | 2024-04-19 2:42PM EDT | 320.00 | 55.33 | 34.40 | 39.70 | 0.00 | - | 1 | 8 | 34.89% |
| HUM250620C00330000 | 2024-03-11 1:11PM EDT | 330.00 | 67.00 | 45.10 | 46.20 | 0.00 | - | 40 | 40 | 42.65% |
| HUM250620C00340000 | 2024-04-25 12:04PM EDT | 340.00 | 32.10 | 28.80 | 30.70 | -0.50 | -1.53% | 1 | 12 | 33.34% |
| HUM250620C00350000 | 2024-04-15 11:50AM EDT | 350.00 | 35.18 | 24.90 | 26.70 | 0.00 | - | 1 | 9 | 32.58% |
| HUM250620C00360000 | 2024-04-04 2:14PM EDT | 360.00 | 30.10 | 20.50 | 23.20 | 0.00 | - | 2 | 6 | 31.97% |
| HUM250620C00370000 | 2024-04-19 3:33PM EDT | 370.00 | 31.40 | 18.10 | 20.00 | 0.00 | - | 2 | 31 | 31.36% |
| HUM250620C00380000 | 2024-04-16 3:28PM EDT | 380.00 | 24.10 | 14.20 | 17.10 | 0.00 | - | 3 | 19 | 30.76% |
| HUM250620C00390000 | 2024-04-16 3:33PM EDT | 390.00 | 21.10 | 9.60 | 14.50 | 0.00 | - | 5 | 34 | 30.16% |
| HUM250620C00400000 | 2024-04-26 2:26PM EDT | 400.00 | 11.92 | 11.40 | 12.50 | -3.58 | -23.10% | 6 | 61 | 29.88% |
| HUM250620C00410000 | 2024-04-02 3:01PM EDT | 410.00 | 15.32 | 9.40 | 10.50 | 0.00 | - | 10 | 19 | 29.37% |
| HUM250620C00420000 | 2024-04-25 11:02AM EDT | 420.00 | 9.80 | 7.70 | 8.90 | 0.00 | - | 2 | 16 | 29.04% |
| HUM250620C00430000 | 2024-04-15 2:02PM EDT | 430.00 | 11.60 | 6.50 | 7.50 | 0.00 | - | 3 | 5 | 28.71% |
| HUM250620C00440000 | 2024-02-23 11:24AM EDT | 440.00 | 26.70 | 20.10 | 21.80 | 0.00 | - | 5 | 3 | 44.24% |
| HUM250620C00450000 | 2024-04-17 3:24PM EDT | 450.00 | 9.40 | 4.30 | 5.20 | 0.00 | - | 1 | 17 | 28.03% |
| HUM250620C00460000 | 2024-04-24 9:34AM EDT | 460.00 | 4.24 | 3.50 | 4.30 | -4.76 | -52.89% | 6 | 12 | 27.72% |
| HUM250620C00470000 | 2024-04-26 10:46AM EDT | 470.00 | 3.70 | 3.00 | 3.60 | -2.30 | -38.33% | 2 | 2 | 27.54% |
| HUM250620C00480000 | 2024-04-02 11:20AM EDT | 480.00 | 5.29 | 2.20 | 3.00 | 0.00 | - | 2 | 7 | 27.35% |
| HUM250620C00490000 | 2024-04-02 10:22AM EDT | 490.00 | 4.30 | 2.00 | 2.65 | 0.00 | - | 10 | 11 | 27.53% |
| HUM250620C00500000 | 2024-04-26 9:30AM EDT | 500.00 | 2.20 | 0.60 | 2.25 | -0.60 | -21.43% | 10 | 30 | 27.47% |
| HUM250620C00510000 | 2024-04-18 1:34PM EDT | 510.00 | 3.92 | 1.15 | 1.95 | 0.00 | - | 4 | 4 | 27.53% |
| HUM250620C00520000 | 2024-04-24 1:58PM EDT | 520.00 | 2.00 | 0.95 | 1.65 | 0.00 | - | 4 | 9 | 27.46% |
| HUM250620C00530000 | 2024-04-25 3:05PM EDT | 530.00 | 1.40 | 0.55 | 2.65 | 0.00 | - | 4 | 2 | 30.88% |
| HUM250620C00540000 | 2024-04-24 3:45PM EDT | 540.00 | 3.40 | 0.00 | 1.60 | 0.00 | - | 12 | 10 | 28.81% |
| HUM250620C00550000 | 2024-04-24 3:38PM EDT | 550.00 | 1.60 | 0.00 | 2.70 | 0.00 | - | 16 | 12 | 32.54% |
| HUM250620C00560000 | 2024-04-25 2:05PM EDT | 560.00 | 1.20 | 0.05 | 2.55 | 0.00 | - | 12 | 17 | 32.92% |
| HUM250620C00570000 | 2024-04-25 2:05PM EDT | 570.00 | 1.10 | 0.00 | 2.55 | 0.00 | - | 9 | 40 | 33.64% |
| HUM250620C00580000 | 2024-04-25 2:04PM EDT | 580.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 3 | 18 | 33.42% |
| HUM250620C00590000 | 2024-04-24 2:42PM EDT | 590.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 10 | 18 | 36.15% |
| HUM250620C00600000 | 2024-04-23 3:37PM EDT | 600.00 | 1.35 | 0.00 | 1.95 | 0.00 | - | 10 | 23 | 34.02% |
| HUM250620C00610000 | 2024-04-25 3:25PM EDT | 610.00 | 0.65 | 0.50 | 2.50 | 0.00 | - | 5 | 64 | 36.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-04-22 1:28PM EDT | 155.00 | 2.00 | 0.45 | 3.10 | 0.00 | - | 2 | 8 | 43.18% |
| HUM250620P00160000 | 2024-04-22 1:38PM EDT | 160.00 | 3.92 | 0.50 | 5.00 | 0.00 | - | 2 | 13 | 46.75% |
| HUM250620P00165000 | 2024-04-24 2:50PM EDT | 165.00 | 2.20 | 0.55 | 3.80 | 0.00 | - | 6 | 11 | 41.80% |
| HUM250620P00170000 | 2024-04-24 2:01PM EDT | 170.00 | 2.65 | 1.00 | 3.90 | 0.00 | - | 2 | 46 | 40.38% |
| HUM250620P00175000 | 2024-04-24 2:00PM EDT | 175.00 | 2.90 | 0.70 | 4.20 | 0.00 | - | 8 | 8 | 39.48% |
| HUM250620P00180000 | 2024-04-25 2:03PM EDT | 180.00 | 3.12 | 2.35 | 3.40 | 0.00 | - | 3 | 45 | 35.85% |
| HUM250620P00185000 | 2024-04-25 2:03PM EDT | 185.00 | 3.42 | 2.30 | 3.70 | 0.00 | - | 3 | 143 | 35.07% |
| HUM250620P00190000 | 2024-04-17 3:06PM EDT | 190.00 | 4.18 | 2.65 | 4.10 | 0.00 | - | 4 | 12 | 34.49% |
| HUM250620P00195000 | 2024-03-04 11:12AM EDT | 195.00 | 4.50 | 6.00 | 9.90 | 0.00 | - | 1 | 4 | 43.44% |
| HUM250620P00200000 | 2024-04-18 11:08AM EDT | 200.00 | 4.70 | 3.40 | 5.00 | 0.00 | - | 2 | 197 | 33.33% |
| HUM250620P00210000 | 2024-04-19 10:55AM EDT | 210.00 | 5.40 | 4.40 | 6.10 | 0.00 | - | 4 | 12 | 32.28% |
| HUM250620P00220000 | 2024-04-02 12:45PM EDT | 220.00 | 11.39 | 6.10 | 7.40 | 0.00 | - | 2 | 123 | 31.28% |
| HUM250620P00230000 | 2024-04-24 11:51AM EDT | 230.00 | 8.90 | 8.10 | 9.20 | 0.00 | - | 100 | 208 | 30.67% |
| HUM250620P00240000 | 2024-04-26 1:28PM EDT | 240.00 | 10.50 | 7.60 | 10.70 | -0.20 | -1.87% | 60 | 36 | 29.37% |
| HUM250620P00250000 | 2024-04-24 11:44AM EDT | 250.00 | 12.60 | 8.60 | 12.90 | -0.10 | -0.79% | 2 | 18 | 28.61% |
| HUM250620P00260000 | 2024-04-24 3:21PM EDT | 260.00 | 14.30 | 14.60 | 15.70 | 0.00 | - | 1 | 203 | 28.13% |
| HUM250620P00270000 | 2024-04-17 2:46PM EDT | 270.00 | 17.00 | 15.30 | 19.60 | 0.00 | - | 5 | 66 | 28.29% |
| HUM250620P00280000 | 2024-04-05 11:07AM EDT | 280.00 | 24.00 | 20.40 | 21.90 | 0.00 | - | 31 | 34 | 26.68% |
| HUM250620P00290000 | 2024-04-26 3:35PM EDT | 290.00 | 24.70 | 22.50 | 27.50 | +1.70 | +7.39% | 251 | 159 | 27.50% |
| HUM250620P00300000 | 2024-04-24 11:58AM EDT | 300.00 | 28.40 | 28.10 | 30.00 | 0.00 | - | 1 | 220 | 25.47% |
| HUM250620P00310000 | 2024-04-26 12:38PM EDT | 310.00 | 32.50 | 32.30 | 34.30 | 0.00 | - | 10 | 33 | 24.56% |
| HUM250620P00320000 | 2024-04-17 3:00PM EDT | 320.00 | 34.30 | 37.00 | 39.00 | 0.00 | - | 10 | 22 | 23.59% |
| HUM250620P00330000 | 2024-04-26 12:45PM EDT | 330.00 | 42.75 | 42.40 | 44.60 | +10.75 | +33.59% | 20 | 263 | 22.95% |
| HUM250620P00340000 | 2024-04-05 1:52PM EDT | 340.00 | 49.10 | 48.20 | 50.60 | 0.00 | - | 365 | 366 | 22.24% |
| HUM250620P00350000 | 2024-04-25 2:51PM EDT | 350.00 | 54.60 | 54.00 | 57.80 | 0.00 | - | 1 | 82 | 22.13% |
| HUM250620P00360000 | 2024-03-27 1:02PM EDT | 360.00 | 44.30 | 60.80 | 64.60 | 0.00 | - | 1 | 94 | 21.30% |
| HUM250620P00370000 | 2024-04-19 2:52PM EDT | 370.00 | 58.20 | 67.70 | 72.10 | 0.00 | - | 2 | 508 | 20.67% |
| HUM250620P00380000 | 2024-04-03 11:56AM EDT | 380.00 | 78.01 | 76.10 | 79.30 | 0.00 | - | 3 | 37 | 19.19% |
| HUM250620P00390000 | 2024-04-04 9:38AM EDT | 390.00 | 87.35 | 84.00 | 88.00 | 0.00 | - | 2 | 32 | 18.94% |
| HUM250620P00400000 | 2024-04-03 1:00PM EDT | 400.00 | 94.00 | 92.40 | 97.00 | 0.00 | - | 16 | 25 | 18.73% |
| HUM250620P00410000 | 2024-04-24 1:54PM EDT | 410.00 | 95.20 | 99.00 | 109.00 | 0.00 | - | 3 | 4 | 22.94% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 109.00 | 119.00 | 0.00 | - | 1 | 14 | 24.19% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 0.00% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 129.00 | 139.00 | 0.00 | - | 2 | 0 | 26.55% |
| HUM250620P00450000 | 2024-04-05 10:15AM EDT | 450.00 | 137.28 | 139.00 | 149.00 | 0.00 | - | 5 | 0 | 27.67% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.