Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426C00310000 | 2024-04-26 2:57PM EDT | 2024-04-26 | 0.12 | 0.05 | 0.15 | -2.88 | -96.00% | 149 | 163 | 13.97% |
| HUM240503C00310000 | 2024-04-26 3:05PM EDT | 2024-05-03 | 3.40 | 3.40 | 3.70 | -2.30 | -40.35% | 720 | 330 | 26.61% |
| HUM240510C00310000 | 2024-04-26 1:54PM EDT | 2024-05-10 | 6.00 | 5.30 | 5.60 | -1.22 | -16.90% | 21 | 19 | 27.17% |
| HUM240517C00310000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 6.90 | 6.80 | 7.10 | -1.80 | -20.69% | 42 | 300 | 27.44% |
| HUM240621C00310000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 12.85 | 12.60 | 12.90 | -1.65 | -11.38% | 18 | 101 | 29.02% |
| HUM240816C00310000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 20.32 | 20.60 | 21.10 | -2.28 | -10.09% | 3 | 58 | 32.63% |
| HUM240920C00310000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 24.40 | 24.10 | 24.30 | -0.40 | -1.61% | 4 | 26 | 32.61% |
| HUM241115C00310000 | 2024-04-09 1:39PM EDT | 2024-11-15 | 39.80 | 30.00 | 30.90 | 0.00 | - | 1 | 4 | 35.00% |
| HUM250117C00310000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 35.00 | 34.30 | 35.50 | -1.50 | -4.11% | 2 | 17 | 35.00% |
| HUM250321C00310000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 39.97 | 38.70 | 40.10 | -2.33 | -5.51% | 5 | 7 | 35.46% |
| HUM250620C00310000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 46.90 | 44.30 | 45.80 | 0.00 | - | 1 | 11 | 35.77% |
| HUM260116C00310000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 57.72 | 54.20 | 56.20 | 0.00 | - | 3 | 28 | 35.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426P00310000 | 2024-04-26 3:21PM EDT | 2024-04-26 | 2.00 | 1.60 | 2.00 | 0.00 | - | 96 | 1,031 | 0.00% |
| HUM240503P00310000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 4.95 | 4.90 | 5.30 | +0.33 | +7.14% | 33 | 291 | 21.47% |
| HUM240510P00310000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 6.60 | 6.30 | 6.90 | +0.20 | +3.12% | 6 | 78 | 22.24% |
| HUM240517P00310000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 7.70 | 7.70 | 8.00 | +0.80 | +11.59% | 59 | 833 | 22.06% |
| HUM240524P00310000 | 2024-04-26 1:26PM EDT | 2024-05-24 | 8.80 | 8.50 | 8.90 | +0.60 | +7.32% | 14 | 5 | 21.83% |
| HUM240531P00310000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 9.10 | 9.30 | 9.80 | 0.00 | - | 17 | 65 | 21.94% |
| HUM240621P00310000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 12.00 | 11.90 | 12.40 | +0.91 | +8.21% | 66 | 258 | 22.82% |
| HUM240816P00310000 | 2024-04-26 12:21PM EDT | 2024-08-16 | 18.20 | 18.20 | 18.70 | +0.75 | +4.30% | 84 | 81 | 25.44% |
| HUM240920P00310000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 20.40 | 20.10 | 20.40 | +0.10 | +0.49% | 8 | 226 | 24.41% |
| HUM241115P00310000 | 2024-04-25 1:37PM EDT | 2024-11-15 | 24.65 | 24.70 | 25.20 | 0.00 | - | 3 | 28 | 26.03% |
| HUM250117P00310000 | 2024-04-26 11:06AM EDT | 2025-01-17 | 27.20 | 26.70 | 27.90 | -0.06 | -0.22% | 2 | 403 | 25.33% |
| HUM250321P00310000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 29.30 | 29.10 | 30.40 | 0.00 | - | 2 | 18 | 24.94% |
| HUM250620P00310000 | 2024-04-26 12:38PM EDT | 2025-06-20 | 32.50 | 28.60 | 33.30 | 0.00 | - | 10 | 33 | 24.30% |
| HUM260116P00310000 | 2024-04-25 3:00PM EDT | 2026-01-16 | 37.10 | 36.30 | 38.50 | 0.00 | - | 1 | 63 | 23.10% |
© 2024 Yahoo. All rights reserved.