Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00350000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.40 | -0.15 | -11.11% | 232 | 1,362 | 32.06% |
| HUM240524C00350000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 3.02 | 2.30 | 2.65 | +0.47 | +18.43% | 25 | 184 | 29.26% |
| HUM240531C00350000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 3.80 | 3.30 | 4.80 | +0.30 | +8.57% | 7 | 51 | 31.91% |
| HUM240607C00350000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 4.90 | 2.15 | 8.70 | +0.19 | +4.03% | 8 | 4 | 39.10% |
| HUM240614C00350000 | 2024-05-10 3:05PM EDT | 2024-06-14 | 6.70 | 2.40 | 8.90 | +3.40 | +103.03% | 2 | 1 | 35.48% |
| HUM240621C00350000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 7.35 | 6.70 | 7.10 | +0.45 | +6.52% | 28 | 824 | 28.16% |
| HUM240628C00350000 | 2024-05-10 10:35AM EDT | 2024-06-28 | 8.90 | 5.10 | 11.30 | +5.80 | +187.10% | 3 | - | 35.10% |
| HUM240816C00350000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 16.80 | 16.20 | 16.70 | +0.70 | +4.35% | 5 | 496 | 32.77% |
| HUM240920C00350000 | 2024-05-10 11:42AM EDT | 2024-09-20 | 20.52 | 19.90 | 20.50 | +1.02 | +5.23% | 2 | 87 | 32.88% |
| HUM241115C00350000 | 2024-05-09 12:14PM EDT | 2024-11-15 | 23.70 | 25.80 | 27.30 | 0.00 | - | 1 | 75 | 34.66% |
| HUM250117C00350000 | 2024-05-10 3:07PM EDT | 2025-01-17 | 32.24 | 30.50 | 32.00 | +2.24 | +7.47% | 3 | 271 | 34.24% |
| HUM250321C00350000 | 2024-05-09 3:55PM EDT | 2025-03-21 | 35.50 | 32.70 | 41.50 | 0.00 | - | 1 | 49 | 38.27% |
| HUM250620C00350000 | 2024-04-29 10:00AM EDT | 2025-06-20 | 24.80 | 38.10 | 48.00 | 0.00 | - | 2 | 11 | 38.32% |
| HUM260116C00350000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 53.10 | 50.20 | 58.80 | +1.65 | +3.21% | 1 | 80 | 37.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00350000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 13.20 | 14.20 | 16.30 | -8.83 | -40.08% | 19 | 197 | 35.91% |
| HUM240621P00350000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 18.60 | 15.30 | 20.10 | -2.91 | -13.53% | 24 | 367 | 24.77% |
| HUM240816P00350000 | 2024-05-10 1:18PM EDT | 2024-08-16 | 25.90 | 22.80 | 28.70 | -2.09 | -7.47% | 15 | 86 | 29.25% |
| HUM240920P00350000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 28.90 | 28.90 | 29.40 | -9.60 | -24.94% | 6 | 129 | 26.00% |
| HUM241115P00350000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 34.30 | 33.10 | 34.10 | 0.00 | - | 22 | 58 | 26.75% |
| HUM250117P00350000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 44.00 | 35.30 | 36.60 | 0.00 | - | 1 | 1,583 | 25.43% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 2025-03-21 | 47.79 | 38.00 | 43.90 | 0.00 | - | 2 | 150 | 28.63% |
| HUM250620P00350000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 42.10 | 40.40 | 45.10 | 0.00 | - | 2 | 89 | 26.07% |
| HUM260116P00350000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 48.99 | 45.60 | 52.00 | 0.00 | - | 8 | 2,297 | 25.14% |
© 2024 Yahoo. All rights reserved.