UK markets open in 3 hours 22 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,398.19 +191.06 (+1.05%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,606.61 +1,801.91 (+3.93%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00320000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 2.25 | 2.40 | 2.75 | +0.85 | +60.71% | 169 | 336 | 33.25% |
| HUM240510C00320000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 5.00 | 5.60 | 5.90 | +1.50 | +42.86% | 87 | 914 | 28.50% |
| HUM240517C00320000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 7.80 | 7.70 | 8.00 | +1.80 | +30.00% | 75 | 964 | 28.94% |
| HUM240524C00320000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 8.70 | 5.80 | 10.00 | +1.30 | +17.57% | 11 | 86 | 30.27% |
| HUM240531C00320000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 10.30 | 10.40 | 11.00 | -0.49 | -4.54% | 27 | 25 | 29.14% |
| HUM240621C00320000 | 2024-05-02 2:21PM EDT | 2024-06-21 | 14.10 | 14.60 | 14.90 | +2.57 | +22.29% | 5 | 387 | 30.45% |
| HUM240816C00320000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 21.30 | 23.20 | 23.70 | -0.10 | -0.47% | 6 | 182 | 33.72% |
| HUM240920C00320000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 26.90 | 26.90 | 27.40 | +6.30 | +30.58% | 2 | 64 | 33.91% |
| HUM241115C00320000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 25.70 | 33.00 | 35.90 | 0.00 | - | 2 | 8 | 37.81% |
| HUM250117C00320000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 35.30 | 37.10 | 38.70 | 0.00 | - | 3 | 64 | 35.53% |
| HUM250321C00320000 | 2024-05-01 12:28PM EDT | 2025-03-21 | 40.30 | 42.20 | 44.00 | 0.00 | - | 3 | 20 | 36.34% |
| HUM250620C00320000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 55.33 | 47.20 | 51.70 | 0.00 | - | 1 | 8 | 37.85% |
| HUM260116C00320000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 59.00 | 57.00 | 64.00 | +12.50 | +26.88% | 12 | 43 | 38.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00320000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.65 | 1.40 | 1.60 | -1.89 | -53.39% | 59 | 95 | 30.66% |
| HUM240510P00320000 | 2024-05-02 2:14PM EDT | 2024-05-10 | 4.90 | 4.20 | 4.50 | -1.20 | -19.67% | 18 | 33 | 26.28% |
| HUM240517P00320000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 6.50 | 5.90 | 6.30 | -2.70 | -29.35% | 83 | 335 | 26.16% |
| HUM240524P00320000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 7.70 | 5.20 | 7.70 | -9.65 | -55.62% | 14 | 26 | 26.07% |
| HUM240531P00320000 | 2024-05-01 11:24AM EDT | 2024-05-31 | 12.80 | 8.00 | 8.60 | +1.00 | +8.47% | 1 | 18 | 25.21% |
| HUM240621P00320000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 11.60 | 11.20 | 11.60 | -2.10 | -15.33% | 39 | 425 | 25.55% |
| HUM240816P00320000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 18.90 | 18.10 | 18.40 | -1.80 | -8.70% | 15 | 160 | 27.44% |
| HUM240920P00320000 | 2024-05-02 1:17PM EDT | 2024-09-20 | 21.00 | 20.10 | 21.00 | -2.10 | -9.09% | 3 | 105 | 27.08% |
| HUM241115P00320000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 29.70 | 21.60 | 25.70 | 0.00 | - | 2 | 46 | 27.94% |
| HUM250117P00320000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 30.95 | 24.90 | 28.20 | 0.00 | - | 10 | 162 | 26.65% |
| HUM250321P00320000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 29.00 | 29.70 | 32.30 | 0.00 | - | 1 | 18 | 27.35% |
| HUM250620P00320000 | 2024-04-30 12:57PM EDT | 2025-06-20 | 38.94 | 32.20 | 34.30 | 0.00 | - | 8 | 30 | 25.64% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 41.73 | 37.40 | 40.10 | 0.00 | - | 3 | 59 | 24.40% |
© 2024 Yahoo. All rights reserved.