Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00330000 | 2024-05-10 1:20PM EDT | 2024-05-10 | 7.70 | 6.90 | 8.10 | +2.50 | +48.08% | 45 | 593 | 53.61% |
| HUM240517C00330000 | 2024-05-10 1:09PM EDT | 2024-05-17 | 10.65 | 10.00 | 10.50 | +2.62 | +32.63% | 95 | 1,347 | 33.13% |
| HUM240524C00330000 | 2024-05-10 12:44PM EDT | 2024-05-24 | 12.70 | 11.90 | 12.30 | +6.20 | +95.38% | 8 | 153 | 31.34% |
| HUM240531C00330000 | 2024-05-10 10:36AM EDT | 2024-05-31 | 13.11 | 11.60 | 14.90 | +1.31 | +11.10% | 2 | 73 | 34.16% |
| HUM240607C00330000 | 2024-05-09 12:52PM EDT | 2024-06-07 | 11.00 | 13.80 | 15.20 | 0.00 | - | 1 | 15 | 30.58% |
| HUM240614C00330000 | 2024-05-09 12:43PM EDT | 2024-06-14 | 12.30 | 15.90 | 17.10 | 0.00 | - | 1 | 1 | 32.11% |
| HUM240621C00330000 | 2024-05-10 12:53PM EDT | 2024-06-21 | 18.00 | 17.30 | 17.70 | +2.35 | +15.02% | 7 | 386 | 30.72% |
| HUM240816C00330000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 27.34 | 27.00 | 27.70 | +1.69 | +6.59% | 2 | 121 | 34.88% |
| HUM240920C00330000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 31.48 | 31.10 | 31.90 | +6.68 | +26.94% | 1 | 105 | 35.24% |
| HUM241115C00330000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 37.10 | 36.20 | 38.60 | +2.80 | +8.16% | 5 | 61 | 36.65% |
| HUM250117C00330000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 41.49 | 42.10 | 43.20 | +3.89 | +10.35% | 1 | 89 | 35.97% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 34.97% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 53.00 | 53.20 | 54.90 | -14.00 | -20.90% | 1 | 40 | 36.82% |
| HUM260116C00330000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 57.20 | 63.10 | 66.20 | 0.00 | - | 1 | 16 | 36.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00330000 | 2024-05-10 12:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.35 | -0.70 | -93.33% | 82 | 185 | 33.50% |
| HUM240517P00330000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 2.30 | 2.30 | 2.50 | -1.20 | -34.29% | 12 | 177 | 26.51% |
| HUM240524P00330000 | 2024-05-09 1:46PM EDT | 2024-05-24 | 3.80 | 3.70 | 4.00 | -1.80 | -32.14% | 5 | 5 | 25.53% |
| HUM240531P00330000 | 2024-05-10 11:55AM EDT | 2024-05-31 | 5.01 | 4.70 | 5.10 | -1.19 | -19.19% | 121 | 41 | 24.68% |
| HUM240614P00330000 | 2024-05-10 11:09AM EDT | 2024-06-14 | 7.80 | 7.10 | 7.50 | -0.85 | -9.83% | 10 | 10 | 25.31% |
| HUM240621P00330000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 7.85 | 7.90 | 8.20 | -1.64 | -17.28% | 27 | 559 | 24.74% |
| HUM240816P00330000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 16.20 | 15.70 | 16.10 | -1.09 | -6.30% | 14 | 189 | 27.93% |
| HUM240920P00330000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 26.20 | 18.10 | 18.70 | 0.00 | - | 1 | 135 | 27.27% |
| HUM241115P00330000 | 2024-05-10 1:08PM EDT | 2024-11-15 | 22.90 | 22.90 | 23.30 | -1.45 | -5.95% | 20 | 5 | 27.75% |
| HUM250117P00330000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 32.86 | 25.20 | 26.20 | 0.00 | - | 2 | 960 | 26.69% |
| HUM250321P00330000 | 2024-05-06 12:52PM EDT | 2025-03-21 | 35.80 | 28.30 | 29.20 | 0.00 | - | 9 | 49 | 26.34% |
| HUM250620P00330000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 36.70 | 31.20 | 32.50 | 0.00 | - | 5 | 281 | 25.59% |
| HUM260116P00330000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 41.60 | 36.00 | 37.70 | 0.00 | - | 964 | 3,457 | 23.83% |
© 2024 Yahoo. All rights reserved.