UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.07 -1.80 (-2.28%) GOLD FUTURES
1,968.00 +22.70 (+1.17%) DOW
34,075.12 -10.92 (-0.03%) BTC-GBP
19,016.05 +223.27 (+1.19%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230217C00460000 | 2022-07-27 1:56PM EST | 460.00 | 53.43 | 50.30 | 55.50 | 0.00 | - | - | 1 | 46.19% |
| HUM230217C00480000 | 2022-07-27 11:45AM EST | 480.00 | 40.58 | 38.00 | 44.70 | 0.00 | - | - | 1 | 50.82% |
| HUM230217C00485000 | 2022-07-27 8:51AM EST | 485.00 | 42.10 | 35.00 | 41.00 | 0.00 | - | - | 2 | 51.04% |
| HUM230217C00500000 | 2022-08-02 1:00PM EST | 500.00 | 31.50 | 27.50 | 33.20 | 0.00 | - | 3 | 7 | 54.81% |
| HUM230217C00505000 | 2022-07-29 1:10PM EST | 505.00 | 31.00 | 26.00 | 31.30 | 0.00 | - | - | 18 | 57.11% |
| HUM230217C00510000 | 2022-08-09 10:52AM EST | 510.00 | 32.00 | 22.50 | 29.00 | 0.00 | - | 3 | 3 | 56.24% |
| HUM230217C00515000 | 2022-07-12 8:36AM EST | 515.00 | 37.05 | 23.20 | 29.60 | 0.00 | - | - | 5 | 63.08% |
| HUM230217C00525000 | 2022-08-03 8:30AM EST | 525.00 | 22.50 | 16.50 | 22.40 | 0.00 | - | - | 1 | 56.97% |
| HUM230217C00530000 | 2022-08-03 8:30AM EST | 530.00 | 20.70 | 16.70 | 20.90 | 0.00 | - | - | 1 | 59.88% |
| HUM230217C00545000 | 2022-08-02 9:52AM EST | 545.00 | 15.00 | 12.60 | 15.90 | 0.00 | - | 4 | 4 | 60.88% |
| HUM230217C00565000 | 2022-07-28 10:27AM EST | 565.00 | 12.40 | 8.40 | 13.80 | 0.00 | - | - | 3 | 66.02% |
| HUM230217C00580000 | 2022-07-18 11:58AM EST | 580.00 | 14.80 | 5.00 | 10.80 | 0.00 | - | - | 6 | 65.23% |
| HUM230217C00600000 | 2022-08-11 9:45AM EST | 600.00 | 5.10 | 2.65 | 7.20 | +5.10 | - | 1 | 0 | 64.65% |
| HUM230217C00720000 | 2022-08-03 1:14PM EST | 720.00 | 1.38 | 0.05 | 1.50 | 0.00 | - | - | 2 | 77.49% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230217P00220000 | 2022-08-03 11:52AM EST | 220.00 | 1.45 | 0.45 | 1.95 | 0.00 | - | 20 | 32 | 196.14% |
| HUM230217P00250000 | 2022-08-02 8:31AM EST | 250.00 | 2.10 | 1.05 | 2.55 | 0.00 | - | 1 | 12 | 181.03% |
| HUM230217P00260000 | 2022-08-02 8:31AM EST | 260.00 | 2.45 | 1.30 | 2.80 | 0.00 | - | 1 | 3 | 176.32% |
| HUM230217P00270000 | 2022-08-02 8:31AM EST | 270.00 | 2.80 | 1.60 | 3.10 | 0.00 | - | 1 | 1 | 172.00% |
| HUM230217P00280000 | 2022-08-09 11:46AM EST | 280.00 | 2.50 | 1.15 | 4.80 | 0.00 | - | 1 | 1 | 171.31% |
| HUM230217P00320000 | 2022-08-02 8:31AM EST | 320.00 | 5.20 | 2.40 | 6.80 | 0.00 | - | 1 | 1 | 152.93% |
| HUM230217P00350000 | 2022-08-02 8:31AM EST | 350.00 | 7.50 | 4.60 | 9.30 | 0.00 | - | 1 | 1 | 143.91% |
| HUM230217P00360000 | 2022-08-02 10:34AM EST | 360.00 | 8.00 | 5.40 | 10.30 | 0.00 | - | 1 | 5 | 140.58% |
| HUM230217P00370000 | 2022-07-28 9:51AM EST | 370.00 | 10.10 | 5.10 | 11.50 | 0.00 | - | - | 4 | 134.56% |
| HUM230217P00380000 | 2022-07-28 9:51AM EST | 380.00 | 11.20 | 5.00 | 12.80 | 0.00 | - | - | 5 | 129.17% |
| HUM230217P00390000 | 2022-07-28 9:51AM EST | 390.00 | 12.70 | 6.90 | 14.20 | 0.00 | - | - | 4 | 128.17% |
| HUM230217P00400000 | 2022-07-28 9:51AM EST | 400.00 | 14.40 | 7.90 | 15.60 | 0.00 | - | - | 4 | 124.58% |
| HUM230217P00405000 | 2022-08-11 10:42AM EST | 405.00 | 11.75 | 10.80 | 15.80 | +11.75 | - | 7 | 2 | 126.20% |
| HUM230217P00410000 | 2022-07-28 9:50AM EST | 410.00 | 16.10 | 9.50 | 17.10 | 0.00 | - | - | 5 | 121.84% |
| HUM230217P00420000 | 2022-08-11 10:50AM EST | 420.00 | 14.45 | 12.20 | 18.80 | +14.45 | - | 1 | 1 | 120.76% |
| HUM230217P00430000 | 2022-08-05 2:55PM EST | 430.00 | 17.06 | 13.20 | 19.90 | 0.00 | - | - | 2 | 115.25% |
| HUM230217P00445000 | 2022-08-05 9:50AM EST | 445.00 | 22.20 | 17.00 | 22.60 | 0.00 | - | - | 1 | 111.38% |
| HUM230217P00475000 | 2022-08-11 9:06AM EST | 475.00 | 32.08 | 28.50 | 33.50 | +32.08 | - | 10 | 0 | 111.44% |
| HUM230217P00490000 | 2022-07-18 2:04PM EST | 490.00 | 43.50 | 34.10 | 40.70 | 0.00 | - | - | 1 | 110.63% |
| HUM230217P00495000 | 2022-08-11 9:06AM EST | 495.00 | 41.19 | 36.60 | 42.70 | +41.19 | - | 10 | 0 | 110.25% |
© 2023 Yahoo. All rights reserved.
