Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM220812C00420000 | 2022-07-01 10:54AM EDT | 420.00 | 54.00 | 61.30 | 67.50 | 0.00 | - | - | 3 | 0.00% |
| HUM220812C00425000 | 2022-07-28 9:30AM EDT | 425.00 | 57.41 | 52.60 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| HUM220812C00430000 | 2022-07-28 9:30AM EDT | 430.00 | 52.67 | 47.10 | 55.00 | 0.00 | - | - | 1 | 0.00% |
| HUM220812C00440000 | 2022-08-08 1:14PM EDT | 440.00 | 41.80 | 37.20 | 44.90 | 0.00 | - | - | 7 | 0.00% |
| HUM220812C00445000 | 2022-07-14 9:30AM EDT | 445.00 | 34.03 | 32.70 | 39.30 | 0.00 | - | - | 6 | 0.00% |
| HUM220812C00450000 | 2022-07-14 12:00PM EDT | 450.00 | 29.10 | 28.30 | 34.20 | 0.00 | - | - | 16 | 0.00% |
| HUM220812C00460000 | 2022-07-05 10:41AM EDT | 460.00 | 23.00 | 22.00 | 28.10 | 0.00 | - | - | 0 | 0.00% |
| HUM220812C00462500 | 2022-08-01 10:55AM EDT | 462.50 | 18.40 | 16.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| HUM220812C00470000 | 2022-08-08 3:46PM EDT | 470.00 | 15.00 | 9.10 | 14.40 | 0.00 | - | - | 2 | 0.00% |
| HUM220812C00472500 | 2022-08-02 10:54AM EDT | 472.50 | 11.70 | 6.80 | 13.10 | 0.00 | - | 102 | 98 | 0.00% |
| HUM220812C00475000 | 2022-08-04 10:16AM EDT | 475.00 | 11.45 | 6.60 | 8.70 | 0.00 | - | 1 | 3 | 0.00% |
| HUM220812C00477500 | 2022-08-11 10:28AM EDT | 477.50 | 5.60 | 4.80 | 6.00 | -1.30 | -18.84% | 2 | 11 | 0.00% |
| HUM220812C00480000 | 2022-08-11 2:31PM EDT | 480.00 | 3.39 | 2.95 | 5.70 | -8.78 | -72.14% | 7 | 227 | 0.00% |
| HUM220812C00482500 | 2022-08-11 10:08AM EDT | 482.50 | 2.20 | 1.75 | 4.50 | -7.96 | -78.35% | 1 | 22 | 0.00% |
| HUM220812C00485000 | 2022-08-11 12:56PM EDT | 485.00 | 2.51 | 0.80 | 2.15 | -3.19 | -55.96% | 1 | 68 | 0.00% |
| HUM220812C00487500 | 2022-08-11 10:10AM EDT | 487.50 | 0.80 | 0.35 | 0.80 | -5.76 | -87.80% | 1 | 27 | 0.00% |
| HUM220812C00490000 | 2022-08-11 12:56PM EDT | 490.00 | 0.68 | 0.10 | 0.35 | -4.32 | -86.40% | 3 | 24 | 0.00% |
| HUM220812C00492500 | 2022-08-10 12:57PM EDT | 492.50 | 1.32 | 0.00 | 0.35 | -2.28 | -63.33% | 2 | 16 | 0.00% |
| HUM220812C00495000 | 2022-08-10 12:57PM EDT | 495.00 | 0.80 | 0.00 | 1.20 | -1.20 | -60.00% | 5 | 19 | 0.00% |
| HUM220812C00497500 | 2022-08-10 12:38PM EDT | 497.50 | 0.70 | 0.00 | 4.30 | -0.60 | -46.15% | 1 | 5 | 44.34% |
| HUM220812C00500000 | 2022-08-10 10:54AM EDT | 500.00 | 0.30 | 0.00 | 4.40 | -1.00 | -76.92% | 1 | 23 | 55.99% |
| HUM220812C00505000 | 2022-08-09 2:44PM EDT | 505.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 18.70% |
| HUM220812C00510000 | 2022-08-09 12:19PM EDT | 510.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 64.55% |
| HUM220812C00520000 | 2022-07-22 2:22PM EDT | 520.00 | 3.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 90.31% |
| HUM220812C00530000 | 2022-07-26 10:11AM EDT | 530.00 | 2.60 | 0.00 | 1.05 | 0.00 | - | - | 1 | 78.52% |
| HUM220812C00540000 | 2022-07-11 1:01PM EDT | 540.00 | 2.03 | 0.00 | 4.30 | 0.00 | - | - | 2 | 135.03% |
| HUM220812C00570000 | 2022-08-09 12:37PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 96.09% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM220812P00240000 | 2022-07-18 12:31PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 19 | 453.13% |
| HUM220812P00260000 | 2022-07-21 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 406.25% |
| HUM220812P00270000 | 2022-07-05 10:18AM EDT | 270.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 672.46% |
| HUM220812P00280000 | 2022-07-27 12:04PM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 101 | 432.03% |
| HUM220812P00290000 | 2022-08-09 2:17PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 127 | 342.19% |
| HUM220812P00300000 | 2022-08-10 2:42PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 718 | 321.88% |
| HUM220812P00310000 | 2022-07-27 12:07PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 301.56% |
| HUM220812P00375000 | 2022-08-08 9:56AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 187.50% |
| HUM220812P00385000 | 2022-08-08 11:35AM EDT | 385.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 12 | 324.12% |
| HUM220812P00390000 | 2022-08-05 10:37AM EDT | 390.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 6 | 310.89% |
| HUM220812P00395000 | 2022-08-08 1:44PM EDT | 395.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 12 | 297.75% |
| HUM220812P00405000 | 2022-08-10 1:55PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | - | 30 | 139.06% |
| HUM220812P00410000 | 2022-08-10 1:54PM EDT | 410.00 | 0.05 | 0.00 | 4.30 | -0.09 | -64.29% | - | 6 | 258.89% |
| HUM220812P00415000 | 2022-08-10 1:54PM EDT | 415.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 124.22% |
| HUM220812P00420000 | 2022-08-10 1:54PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 5 | 7 | 117.19% |
| HUM220812P00425000 | 2022-08-09 9:41AM EDT | 425.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 109.38% |
| HUM220812P00430000 | 2022-08-10 1:56PM EDT | 430.00 | 0.10 | 0.00 | 0.10 | -4.50 | -97.83% | - | 8 | 109.38% |
| HUM220812P00435000 | 2022-08-10 1:54PM EDT | 435.00 | 0.05 | 0.00 | 3.20 | -1.34 | -96.40% | - | 3 | 181.01% |
| HUM220812P00440000 | 2022-08-05 12:56PM EDT | 440.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 182.42% |
| HUM220812P00445000 | 2022-08-10 9:47AM EDT | 445.00 | 0.30 | 0.00 | 4.30 | +0.10 | +50.00% | 1 | 20 | 169.73% |
| HUM220812P00450000 | 2022-08-10 2:08PM EDT | 450.00 | 0.18 | 0.00 | 0.25 | -0.12 | -40.00% | 2 | 12 | 88.28% |
| HUM220812P00455000 | 2022-08-10 9:53AM EDT | 455.00 | 0.20 | 0.00 | 1.50 | -0.35 | -63.64% | 1 | 58 | 110.01% |
| HUM220812P00460000 | 2022-08-10 1:12PM EDT | 460.00 | 0.20 | 0.00 | 1.45 | -0.65 | -76.47% | - | 25 | 98.39% |
| HUM220812P00462500 | 2022-08-08 11:11AM EDT | 462.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | - | 11 | 91.41% |
| HUM220812P00465000 | 2022-08-10 12:58PM EDT | 465.00 | 0.40 | 0.10 | 2.45 | -0.05 | -11.11% | 5 | 107 | 101.03% |
| HUM220812P00467500 | 2022-08-10 1:34PM EDT | 467.50 | 0.35 | 0.15 | 1.35 | -1.95 | -84.78% | 2 | 52 | 82.67% |
| HUM220812P00470000 | 2022-08-11 11:45AM EDT | 470.00 | 0.30 | 0.30 | 0.70 | -1.50 | -83.33% | 1 | 34 | 70.07% |
| HUM220812P00472500 | 2022-08-11 2:14PM EDT | 472.50 | 0.80 | 0.45 | 0.90 | -2.80 | -77.78% | 3 | 15 | 69.63% |
| HUM220812P00475000 | 2022-08-11 2:13PM EDT | 475.00 | 1.10 | 0.70 | 1.40 | +0.10 | +10.00% | 2 | 20 | 72.27% |
| HUM220812P00477500 | 2022-08-10 3:30PM EDT | 477.50 | 1.35 | 1.10 | 2.00 | -0.80 | -37.21% | - | 44 | 74.95% |
| HUM220812P00480000 | 2022-08-11 9:55AM EDT | 480.00 | 1.30 | 1.85 | 3.00 | -3.06 | -70.18% | 1 | 32 | 81.03% |
| HUM220812P00482500 | 2022-08-11 11:38AM EDT | 482.50 | 2.20 | 2.95 | 4.50 | -2.80 | -56.00% | 8 | 30 | 89.77% |
| HUM220812P00485000 | 2022-08-11 10:55AM EDT | 485.00 | 3.00 | 4.20 | 5.80 | +0.72 | +31.58% | 5 | 31 | 95.78% |
| HUM220812P00487500 | 2022-08-10 1:34PM EDT | 487.50 | 5.50 | 4.20 | 8.40 | +1.68 | +43.98% | 3 | 19 | 100.42% |
| HUM220812P00490000 | 2022-08-10 11:48AM EDT | 490.00 | 6.20 | 6.60 | 11.70 | +1.38 | +28.63% | 10 | 87 | 119.24% |
| HUM220812P00492500 | 2022-08-10 9:46AM EDT | 492.50 | 6.10 | 8.80 | 14.20 | +6.10 | - | - | 3 | 131.47% |
| HUM220812P00495000 | 2022-08-10 9:49AM EDT | 495.00 | 7.45 | 10.50 | 17.90 | -0.40 | -5.10% | 80 | 65 | 146.05% |
| HUM220812P00497500 | 2022-08-10 9:49AM EDT | 497.50 | 9.45 | 12.60 | 20.60 | -0.25 | -2.58% | 80 | 0 | 156.93% |
| HUM220812P00500000 | 2022-08-09 1:28PM EDT | 500.00 | 11.50 | 15.70 | 23.00 | 0.00 | - | 2 | 1 | 170.56% |
| HUM220812P00505000 | 2022-08-10 3:09PM EDT | 505.00 | 20.65 | 20.80 | 27.80 | +6.65 | +47.50% | 1 | 0 | 191.06% |
© 2022 Yahoo. All rights reserved.
