Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240405C00270000 | 2024-03-19 12:00PM EDT | 270.00 | 80.37 | 72.20 | 82.00 | 0.00 | - | 1 | 0 | 86.62% |
HUM240405C00325000 | 2024-03-26 1:18PM EDT | 325.00 | 24.26 | 22.40 | 23.90 | 0.00 | - | 1 | 9 | 46.68% |
HUM240405C00330000 | 2024-03-28 12:18PM EDT | 330.00 | 20.90 | 18.00 | 19.70 | -1.60 | -7.11% | 1 | 28 | 44.89% |
HUM240405C00337500 | 2024-03-27 9:45AM EDT | 337.50 | 16.20 | 13.10 | 13.90 | 0.00 | - | 5 | 3 | 42.11% |
HUM240405C00340000 | 2024-03-28 1:00PM EDT | 340.00 | 11.60 | 11.50 | 12.10 | -1.46 | -11.18% | 3 | 27 | 40.99% |
HUM240405C00342500 | 2024-03-28 11:30AM EDT | 342.50 | 11.50 | 10.00 | 10.50 | -0.50 | -4.17% | 4 | 12 | 40.38% |
HUM240405C00345000 | 2024-03-28 3:59PM EDT | 345.00 | 8.75 | 8.60 | 9.00 | -1.01 | -10.35% | 22 | 38 | 39.71% |
HUM240405C00347500 | 2024-03-28 3:59PM EDT | 347.50 | 7.45 | 7.40 | 7.90 | -0.55 | -6.88% | 59 | 7 | 40.41% |
HUM240405C00350000 | 2024-03-28 3:59PM EDT | 350.00 | 6.46 | 6.20 | 6.70 | -1.24 | -16.10% | 753 | 155 | 40.04% |
HUM240405C00352500 | 2024-03-28 3:57PM EDT | 352.50 | 5.26 | 5.20 | 5.60 | -1.34 | -20.30% | 292 | 76 | 39.55% |
HUM240405C00355000 | 2024-03-28 3:56PM EDT | 355.00 | 4.30 | 4.40 | 4.60 | -1.28 | -22.94% | 300 | 673 | 38.97% |
HUM240405C00357500 | 2024-03-28 3:57PM EDT | 357.50 | 3.60 | 3.60 | 3.80 | -0.90 | -20.00% | 275 | 859 | 38.82% |
HUM240405C00360000 | 2024-03-28 3:39PM EDT | 360.00 | 3.00 | 2.90 | 3.20 | -0.80 | -21.05% | 331 | 220 | 39.21% |
HUM240405C00362500 | 2024-03-28 3:41PM EDT | 362.50 | 2.62 | 2.40 | 2.60 | -0.48 | -15.48% | 129 | 691 | 39.08% |
HUM240405C00365000 | 2024-03-28 3:56PM EDT | 365.00 | 1.95 | 1.90 | 2.20 | -0.65 | -25.00% | 100 | 108 | 39.70% |
HUM240405C00367500 | 2024-03-28 12:55PM EDT | 367.50 | 1.70 | 1.60 | 1.80 | -0.50 | -22.73% | 38 | 332 | 39.86% |
HUM240405C00370000 | 2024-03-28 3:03PM EDT | 370.00 | 1.50 | 1.25 | 1.45 | -0.25 | -14.29% | 29 | 125 | 39.89% |
HUM240405C00372500 | 2024-03-28 3:35PM EDT | 372.50 | 1.11 | 0.95 | 1.15 | -0.24 | -17.78% | 35 | 38 | 39.84% |
HUM240405C00375000 | 2024-03-28 3:49PM EDT | 375.00 | 0.87 | 0.80 | 0.95 | -0.31 | -26.27% | 16 | 69 | 40.31% |
HUM240405C00377500 | 2024-03-28 3:43PM EDT | 377.50 | 0.75 | 0.65 | 0.80 | -0.17 | -18.48% | 9 | 11 | 40.97% |
HUM240405C00380000 | 2024-03-28 3:35PM EDT | 380.00 | 0.60 | 0.50 | 0.65 | -0.26 | -30.23% | 9 | 171 | 41.28% |
HUM240405C00382500 | 2024-03-28 2:46PM EDT | 382.50 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 22 | 1 | 41.97% |
HUM240405C00385000 | 2024-03-28 2:00PM EDT | 385.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 750 | 1,198 | 43.26% |
HUM240405C00390000 | 2024-03-28 1:36PM EDT | 390.00 | 0.30 | 0.10 | 0.35 | -0.15 | -33.33% | 11 | 94 | 44.29% |
HUM240405C00395000 | 2024-03-28 2:00PM EDT | 395.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 750 | 1,019 | 46.88% |
HUM240405C00400000 | 2024-03-28 11:58AM EDT | 400.00 | 0.24 | 0.10 | 0.30 | +0.03 | +14.29% | 406 | 40 | 50.54% |
HUM240405C00405000 | 2024-03-28 10:35AM EDT | 405.00 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 2 | 29 | 54.15% |
HUM240405C00410000 | 2024-03-28 2:18PM EDT | 410.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 11 | 51 | 54.10% |
HUM240405C00415000 | 2024-03-28 11:47AM EDT | 415.00 | 0.05 | 0.00 | 1.45 | -0.05 | -50.00% | 2 | 2 | 71.29% |
HUM240405C00420000 | 2024-03-25 12:08PM EDT | 420.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 5 | 53.32% |
HUM240405C00430000 | 2024-03-18 12:01PM EDT | 430.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 11 | 11 | 58.98% |
HUM240405C00435000 | 2024-03-14 12:57PM EDT | 435.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 73.14% |
HUM240405C00455000 | 2024-03-05 12:49PM EDT | 455.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 2 | 99.66% |
HUM240405C00460000 | 2024-03-05 12:49PM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 102.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240405P00250000 | 2024-03-18 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 78.52% |
HUM240405P00260000 | 2024-03-25 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 36 | 75.00% |
HUM240405P00270000 | 2024-03-13 10:39AM EDT | 270.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.66% |
HUM240405P00275000 | 2024-03-20 9:48AM EDT | 275.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 20 | 22 | 91.65% |
HUM240405P00282500 | 2024-03-27 11:44AM EDT | 282.50 | 0.08 | 0.00 | 2.65 | 0.00 | - | 23 | 23 | 93.46% |
HUM240405P00285000 | 2024-03-27 9:55AM EDT | 285.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 20 | 26 | 99.24% |
HUM240405P00290000 | 2024-03-27 10:09AM EDT | 290.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 40 | 165 | 57.52% |
HUM240405P00292500 | 2024-03-27 9:58AM EDT | 292.50 | 0.12 | 0.05 | 1.40 | 0.00 | - | 10 | 54 | 70.61% |
HUM240405P00295000 | 2024-03-12 3:29PM EDT | 295.00 | 0.77 | 0.05 | 1.90 | 0.00 | - | 14 | 14 | 72.19% |
HUM240405P00300000 | 2024-03-28 1:59PM EDT | 300.00 | 0.22 | 0.15 | 0.30 | -0.05 | -18.52% | 20 | 174 | 52.34% |
HUM240405P00305000 | 2024-03-28 3:21PM EDT | 305.00 | 0.24 | 0.15 | 0.35 | -0.01 | -4.00% | 8 | 32 | 48.63% |
HUM240405P00310000 | 2024-03-26 3:18PM EDT | 310.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 5 | 54 | 54.54% |
HUM240405P00312500 | 2024-03-26 2:52PM EDT | 312.50 | 0.45 | 0.20 | 1.50 | 0.00 | - | 3 | 16 | 57.45% |
HUM240405P00315000 | 2024-03-28 1:53PM EDT | 315.00 | 0.54 | 0.45 | 0.60 | +0.18 | +50.00% | 21 | 86 | 42.90% |
HUM240405P00317500 | 2024-03-28 2:23PM EDT | 317.50 | 0.59 | 0.60 | 0.70 | -0.37 | -38.54% | 11 | 2 | 41.58% |
HUM240405P00320000 | 2024-03-28 3:57PM EDT | 320.00 | 0.80 | 0.75 | 0.90 | +0.09 | +12.68% | 124 | 114 | 41.26% |
HUM240405P00322500 | 2024-03-28 3:59PM EDT | 322.50 | 1.00 | 0.95 | 1.10 | +0.15 | +17.65% | 11 | 82 | 40.43% |
HUM240405P00325000 | 2024-03-28 3:45PM EDT | 325.00 | 1.31 | 1.20 | 1.35 | +0.31 | +31.00% | 112 | 406 | 39.69% |
HUM240405P00327500 | 2024-03-28 3:20PM EDT | 327.50 | 1.45 | 1.50 | 1.70 | +0.10 | +7.41% | 39 | 64 | 39.33% |
HUM240405P00330000 | 2024-03-28 3:51PM EDT | 330.00 | 2.06 | 1.90 | 2.15 | +0.36 | +21.18% | 385 | 248 | 39.19% |
HUM240405P00332500 | 2024-03-28 3:37PM EDT | 332.50 | 2.47 | 2.45 | 2.65 | +0.42 | +20.49% | 118 | 58 | 38.79% |
HUM240405P00335000 | 2024-03-28 3:59PM EDT | 335.00 | 3.10 | 3.10 | 3.30 | +0.57 | +22.53% | 319 | 253 | 38.75% |
HUM240405P00337500 | 2024-03-28 3:48PM EDT | 337.50 | 3.90 | 3.70 | 4.00 | +0.47 | +13.70% | 32 | 94 | 38.38% |
HUM240405P00340000 | 2024-03-28 3:55PM EDT | 340.00 | 4.75 | 4.60 | 4.90 | +0.80 | +20.25% | 51 | 84 | 38.49% |
HUM240405P00342500 | 2024-03-28 3:40PM EDT | 342.50 | 5.50 | 5.60 | 5.90 | +0.38 | +7.42% | 15 | 46 | 38.48% |
HUM240405P00345000 | 2024-03-28 3:41PM EDT | 345.00 | 6.70 | 6.60 | 7.00 | +1.00 | +17.54% | 30 | 71 | 38.34% |
HUM240405P00347500 | 2024-03-28 2:56PM EDT | 347.50 | 7.80 | 7.80 | 8.30 | -0.12 | -1.52% | 13 | 130 | 38.56% |
HUM240405P00350000 | 2024-03-28 3:08PM EDT | 350.00 | 8.30 | 9.20 | 9.60 | -0.50 | -5.68% | 135 | 105 | 38.17% |
HUM240405P00352500 | 2024-03-28 3:08PM EDT | 352.50 | 9.70 | 10.70 | 11.10 | -2.60 | -21.14% | 10 | 85 | 38.15% |
HUM240405P00355000 | 2024-03-28 3:02PM EDT | 355.00 | 11.50 | 12.10 | 12.80 | +0.43 | +3.88% | 5 | 68 | 38.55% |
HUM240405P00357500 | 2024-03-28 3:08PM EDT | 357.50 | 12.80 | 13.90 | 14.50 | 0.00 | - | 12 | 26 | 38.38% |
HUM240405P00360000 | 2024-03-28 1:22PM EDT | 360.00 | 15.80 | 15.60 | 16.40 | +1.70 | +12.06% | 15 | 38 | 38.75% |
HUM240405P00365000 | 2024-03-28 11:22AM EDT | 365.00 | 18.00 | 19.30 | 20.60 | -5.00 | -21.74% | 3 | 15 | 40.53% |
HUM240405P00367500 | 2024-03-28 1:40PM EDT | 367.50 | 22.10 | 21.50 | 22.70 | +2.48 | +12.64% | 2 | 1 | 40.77% |
HUM240405P00370000 | 2024-03-22 10:23AM EDT | 370.00 | 21.95 | 23.60 | 25.10 | 0.00 | - | 1 | 4 | 42.97% |
HUM240405P00375000 | 2024-03-28 9:42AM EDT | 375.00 | 25.07 | 27.00 | 29.80 | -3.08 | -10.94% | 2 | 12 | 46.00% |
HUM240405P00380000 | 2024-03-26 3:35PM EDT | 380.00 | 33.35 | 31.60 | 37.10 | 0.00 | - | 1 | 3 | 69.56% |
HUM240405P00395000 | 2024-03-22 1:25PM EDT | 395.00 | 44.90 | 44.00 | 53.20 | 0.00 | - | 1 | 1 | 94.68% |