UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.56 +0.57 (+0.72%) GOLD FUTURES
2,347.50 +25.20 (+1.09%) DOW
39,384.08 +327.69 (+0.84%) Bitcoin GBP
49,880.94 +147.64 (+0.30%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00300000 | 2024-05-09 9:42AM EDT | 2024-05-10 | 26.70 | 30.40 | 35.50 | +7.20 | +36.92% | 1 | 45 | 119.09% |
| HUM240517C00300000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 23.65 | 30.70 | 36.30 | 0.00 | - | 10 | 127 | 63.88% |
| HUM240524C00300000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 11.10 | 30.50 | 38.30 | 0.00 | - | 2 | 3 | 59.86% |
| HUM240531C00300000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 30.35 | 34.40 | 37.00 | +3.77 | +14.18% | 2 | 3 | 43.69% |
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 22.85 | 32.80 | 38.30 | 0.00 | - | 2 | 4 | 43.71% |
| HUM240621C00300000 | 2024-05-09 11:14AM EDT | 2024-06-21 | 33.82 | 35.50 | 39.00 | +5.43 | +19.13% | 7 | 65 | 38.36% |
| HUM240816C00300000 | 2024-05-09 12:41PM EDT | 2024-08-16 | 42.00 | 44.90 | 47.50 | +5.60 | +15.38% | 1 | 70 | 41.19% |
| HUM240920C00300000 | 2024-05-09 12:14PM EDT | 2024-09-20 | 44.96 | 48.50 | 49.50 | +6.51 | +16.93% | 1 | 33 | 38.39% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 2024-11-15 | 54.00 | 53.90 | 55.10 | +7.75 | +16.76% | 1 | 27 | 39.02% |
| HUM250117C00300000 | 2024-05-09 12:49PM EDT | 2025-01-17 | 56.20 | 57.70 | 59.90 | +7.40 | +15.16% | 1 | 97 | 38.74% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 63.50 | 62.30 | 64.90 | +11.80 | +22.82% | 1 | 15 | 39.20% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 60.50 | 67.40 | 70.20 | 0.00 | - | 1 | 29 | 38.76% |
| HUM260116C00300000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 79.00 | 77.10 | 81.70 | +23.00 | +41.07% | 5 | 29 | 38.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00300000 | 2024-05-09 1:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 57 | 260 | 72.95% |
| HUM240517P00300000 | 2024-05-09 1:32PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.25 | -0.05 | -21.74% | 7 | 891 | 37.45% |
| HUM240524P00300000 | 2024-05-08 2:22PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.30 | -0.38 | -63.33% | 3 | 1,952 | 29.05% |
| HUM240531P00300000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 0.82 | 0.55 | 0.65 | -0.25 | -23.36% | 10 | 56 | 28.37% |
| HUM240607P00300000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 1.12 | 0.95 | 1.10 | -0.73 | -39.46% | 1 | 14 | 28.21% |
| HUM240621P00300000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 2.10 | 2.00 | 2.20 | -1.10 | -34.38% | 62 | 1,839 | 28.44% |
| HUM240816P00300000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 7.50 | 7.10 | 7.50 | -2.30 | -23.47% | 14 | 196 | 30.41% |
| HUM240920P00300000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 10.35 | 9.10 | 9.70 | -2.30 | -18.18% | 1 | 283 | 29.69% |
| HUM241115P00300000 | 2024-05-09 12:52PM EDT | 2024-11-15 | 14.30 | 13.20 | 13.70 | -1.90 | -11.73% | 7 | 103 | 30.05% |
| HUM250117P00300000 | 2024-05-09 1:22PM EDT | 2025-01-17 | 15.70 | 15.30 | 16.20 | -4.28 | -21.42% | 28 | 591 | 28.73% |
| HUM250321P00300000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 22.70 | 18.10 | 19.00 | 0.00 | - | 22 | 115 | 28.35% |
| HUM250620P00300000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 21.70 | 21.10 | 22.10 | -6.70 | -23.59% | 4 | 220 | 27.52% |
| HUM260116P00300000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 27.00 | 23.80 | 26.90 | -3.00 | -10.00% | 4 | 1,677 | 25.50% |
© 2024 Yahoo. All rights reserved.