UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.50 -7.70 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,677.29 -839.50 (-1.66%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 49.60 | 59.00 | 0.00 | - | - | 1 | 95.51% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 30.70 | 38.50 | 0.00 | - | 1 | 1 | 75.54% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 28.20 | 34.60 | 0.00 | - | - | 1 | 118.04% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 26.30 | 33.50 | 0.00 | - | 103 | 42 | 74.17% |
| HUM240510C00300000 | 2024-05-03 9:49AM EDT | 300.00 | 19.50 | 22.10 | 26.40 | 0.00 | - | 1 | 45 | 88.96% |
| HUM240510C00302500 | 2024-05-08 3:16PM EDT | 302.50 | 20.88 | 19.20 | 23.90 | +9.58 | +84.78% | 1 | 34 | 82.62% |
| HUM240510C00305000 | 2024-05-07 1:24PM EDT | 305.00 | 18.50 | 17.60 | 22.30 | 0.00 | - | 1 | 61 | 54.39% |
| HUM240510C00307500 | 2024-05-03 3:49PM EDT | 307.50 | 14.10 | 14.30 | 19.20 | 0.00 | - | 2 | 22 | 73.39% |
| HUM240510C00310000 | 2024-05-08 2:44PM EDT | 310.00 | 14.05 | 13.30 | 16.70 | +3.73 | +36.14% | 9 | 240 | 66.60% |
| HUM240510C00312500 | 2024-05-08 3:36PM EDT | 312.50 | 12.50 | 11.30 | 14.20 | +4.46 | +55.47% | 10 | 34 | 59.67% |
| HUM240510C00315000 | 2024-05-08 11:52AM EDT | 315.00 | 9.08 | 8.10 | 11.00 | -0.35 | -3.71% | 2 | 347 | 45.02% |
| HUM240510C00317500 | 2024-05-08 12:33PM EDT | 317.50 | 5.95 | 6.80 | 7.60 | -1.07 | -15.24% | 9 | 220 | 28.08% |
| HUM240510C00320000 | 2024-05-08 3:30PM EDT | 320.00 | 5.09 | 4.70 | 5.30 | -0.51 | -9.11% | 12 | 565 | 23.58% |
| HUM240510C00322500 | 2024-05-08 3:51PM EDT | 322.50 | 3.60 | 3.20 | 3.50 | -0.40 | -10.00% | 102 | 214 | 22.22% |
| HUM240510C00325000 | 2024-05-08 3:47PM EDT | 325.00 | 2.10 | 1.80 | 2.00 | -0.75 | -26.32% | 42 | 216 | 20.48% |
| HUM240510C00327500 | 2024-05-08 3:59PM EDT | 327.50 | 1.05 | 0.95 | 1.10 | -0.80 | -43.24% | 24 | 295 | 20.51% |
| HUM240510C00330000 | 2024-05-08 3:27PM EDT | 330.00 | 0.50 | 0.50 | 0.65 | -0.57 | -53.27% | 404 | 264 | 21.90% |
| HUM240510C00332500 | 2024-05-08 1:56PM EDT | 332.50 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 47 | 183 | 23.56% |
| HUM240510C00335000 | 2024-05-08 3:07PM EDT | 335.00 | 0.17 | 0.15 | 0.25 | -0.28 | -62.22% | 99 | 254 | 25.15% |
| HUM240510C00337500 | 2024-05-08 11:52AM EDT | 337.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 50 | 93 | 28.03% |
| HUM240510C00340000 | 2024-05-08 2:09PM EDT | 340.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 8 | 723 | 33.50% |
| HUM240510C00342500 | 2024-05-03 2:55PM EDT | 342.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 33.99% |
| HUM240510C00345000 | 2024-05-07 3:42PM EDT | 345.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 33 | 37.60% |
| HUM240510C00347500 | 2024-05-06 11:56AM EDT | 347.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 9 | 15 | 48.29% |
| HUM240510C00350000 | 2024-05-07 9:41AM EDT | 350.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 148 | 44.53% |
| HUM240510C00352500 | 2024-05-06 10:22AM EDT | 352.50 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 66.26% |
| HUM240510C00355000 | 2024-05-07 1:45PM EDT | 355.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 25 | 48.15% |
| HUM240510C00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.05 | 0.05 | 0.30 | -0.33 | -86.84% | 10 | 172 | 59.18% |
| HUM240510C00362500 | 2024-05-07 2:55PM EDT | 362.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 21 | 26 | 25.00% |
| HUM240510C00365000 | 2024-05-08 12:38PM EDT | 365.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 20 | 58.01% |
| HUM240510C00370000 | 2024-05-08 10:29AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 63.67% |
| HUM240510C00375000 | 2024-05-08 10:11AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 145 | 60.94% |
| HUM240510C00380000 | 2024-05-08 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 74.61% |
| HUM240510C00385000 | 2024-05-06 10:08AM EDT | 385.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 45 | 87.50% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 103.22% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 23 | 25 | 121.73% |
| HUM240510C00400000 | 2024-05-07 2:56PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 87 | 84.38% |
| HUM240510C00405000 | 2024-05-03 9:45AM EDT | 405.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 140.58% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 150.15% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 104.69% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 40 | 149.02% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 280 | 105.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 4 | 2 | 260.74% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 82 | 104.69% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 137.70% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 42 | 96.88% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | - | 3 | 127.15% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 30 | 37 | 121.24% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 107.52% |
| HUM240510P00280000 | 2024-05-01 9:31AM EDT | 280.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 67.19% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 122 | 77.15% |
| HUM240510P00287500 | 2024-05-06 11:08AM EDT | 287.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 56.45% |
| HUM240510P00290000 | 2024-05-08 1:10PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 52.73% |
| HUM240510P00292500 | 2024-05-06 1:20PM EDT | 292.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 54.10% |
| HUM240510P00295000 | 2024-05-07 11:43AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 81 | 45.70% |
| HUM240510P00297500 | 2024-05-08 3:35PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 42 | 41.99% |
| HUM240510P00300000 | 2024-05-08 1:55PM EDT | 300.00 | 0.30 | 0.05 | 0.15 | +0.15 | +100.00% | 1 | 260 | 45.41% |
| HUM240510P00302500 | 2024-05-07 2:56PM EDT | 302.50 | 0.05 | 0.05 | 0.85 | 0.00 | - | 51 | 67 | 51.56% |
| HUM240510P00305000 | 2024-05-08 1:08PM EDT | 305.00 | 0.45 | 0.05 | 0.45 | +0.35 | +350.00% | 1 | 114 | 46.73% |
| HUM240510P00307500 | 2024-05-08 1:21PM EDT | 307.50 | 0.10 | 0.05 | 0.60 | -0.04 | -28.57% | 11 | 86 | 45.07% |
| HUM240510P00310000 | 2024-05-08 9:32AM EDT | 310.00 | 0.20 | 0.05 | 0.10 | +0.12 | +150.00% | 28 | 98 | 26.76% |
| HUM240510P00312500 | 2024-05-08 12:02PM EDT | 312.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 62 | 91 | 24.61% |
| HUM240510P00315000 | 2024-05-08 3:37PM EDT | 315.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 17 | 39 | 21.58% |
| HUM240510P00317500 | 2024-05-08 3:39PM EDT | 317.50 | 0.30 | 0.30 | 0.40 | -0.35 | -53.85% | 22 | 76 | 20.53% |
| HUM240510P00320000 | 2024-05-08 12:28PM EDT | 320.00 | 1.15 | 0.65 | 0.85 | +0.10 | +9.52% | 37 | 102 | 20.31% |
| HUM240510P00322500 | 2024-05-08 3:59PM EDT | 322.50 | 1.45 | 1.35 | 1.55 | -0.30 | -17.14% | 22 | 92 | 19.47% |
| HUM240510P00325000 | 2024-05-08 3:59PM EDT | 325.00 | 2.65 | 2.65 | 2.85 | -0.20 | -7.19% | 22 | 119 | 20.41% |
| HUM240510P00327500 | 2024-05-07 3:47PM EDT | 327.50 | 4.60 | 4.00 | 4.60 | 0.00 | - | 1 | 5 | 21.89% |
| HUM240510P00330000 | 2024-05-08 10:37AM EDT | 330.00 | 7.01 | 5.90 | 6.80 | +0.06 | +0.86% | 7 | 71 | 25.39% |
| HUM240510P00332500 | 2024-05-01 3:52PM EDT | 332.50 | 19.30 | 8.00 | 9.00 | 0.00 | - | 3 | 2 | 27.30% |
| HUM240510P00335000 | 2024-04-18 3:31PM EDT | 335.00 | 14.60 | 8.10 | 11.50 | 0.00 | - | 5 | 8 | 32.47% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 11.80 | 14.00 | 0.00 | - | 2 | 2 | 37.40% |
| HUM240510P00340000 | 2024-05-06 11:55AM EDT | 340.00 | 21.39 | 13.60 | 18.80 | 0.00 | - | 9 | 5 | 72.10% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 14.70 | 21.80 | 0.00 | - | 1 | 1 | 83.55% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 21.50 | 25.90 | 0.00 | - | - | 1 | 82.62% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 48.90 | 54.50 | 0.00 | - | 13 | 0 | 103.32% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 86.00 | 95.50 | 0.00 | - | - | 0 | 233.52% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 91.00 | 100.30 | 0.00 | - | 1 | 0 | 237.96% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 97.20 | 105.20 | 0.00 | - | - | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.