Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.20 -10.97 (-0.21%) Dow
38,159.03 -227.06 (-0.59%) Nasdaq
15,952.89 -30.20 (-0.19%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.53 -33.53 (-2.50%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00210000 | 2024-04-09 9:32AM EDT | 210.00 | 104.70 | 88.80 | 96.70 | 0.00 | - | - | 1 | 244.53% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 69.20 | 76.80 | 0.00 | - | - | 1 | 197.75% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 58.80 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 49.00 | 0.00 | 0.00 | - | 60 | 65 | 0.00% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 19.10 | 26.70 | 0.00 | - | 1 | 0 | 81.15% |
| HUM240503C00282500 | 2024-04-23 10:23AM EDT | 282.50 | 43.80 | 16.60 | 24.50 | 0.00 | - | - | 1 | 79.15% |
| HUM240503C00285000 | 2024-04-23 10:23AM EDT | 285.00 | 41.40 | 14.20 | 21.90 | 0.00 | - | 1 | 2 | 71.97% |
| HUM240503C00287500 | 2024-04-23 10:22AM EDT | 287.50 | 38.90 | 13.30 | 17.70 | 0.00 | - | - | 1 | 42.48% |
| HUM240503C00290000 | 2024-04-29 11:25AM EDT | 290.00 | 15.50 | 11.80 | 15.50 | 0.00 | - | 7 | 8 | 42.48% |
| HUM240503C00292500 | 2024-04-23 10:23AM EDT | 292.50 | 34.30 | 10.40 | 12.40 | 0.00 | - | - | 1 | 27.30% |
| HUM240503C00295000 | 2024-04-29 10:30AM EDT | 295.00 | 11.10 | 8.20 | 9.40 | 0.00 | - | 3 | 5 | 0.00% |
| HUM240503C00297500 | 2024-04-29 2:43PM EDT | 297.50 | 8.00 | 6.50 | 7.40 | 0.00 | - | 20 | 17 | 18.24% |
| HUM240503C00300000 | 2024-04-30 9:33AM EDT | 300.00 | 5.20 | 5.00 | 5.50 | -0.50 | -8.77% | 10 | 95 | 20.36% |
| HUM240503C00302500 | 2024-04-30 9:34AM EDT | 302.50 | 3.50 | 3.30 | 4.10 | -1.00 | -22.22% | 5 | 50 | 23.12% |
| HUM240503C00305000 | 2024-04-30 9:33AM EDT | 305.00 | 2.60 | 2.40 | 3.00 | -0.20 | -7.14% | 14 | 175 | 25.11% |
| HUM240503C00307500 | 2024-04-29 3:34PM EDT | 307.50 | 2.25 | 1.70 | 2.05 | 0.00 | - | 61 | 79 | 25.81% |
| HUM240503C00310000 | 2024-04-30 9:33AM EDT | 310.00 | 1.30 | 1.00 | 1.40 | -0.10 | -7.14% | 2 | 965 | 26.87% |
| HUM240503C00312500 | 2024-04-29 3:43PM EDT | 312.50 | 1.05 | 0.55 | 1.00 | 0.00 | - | 99 | 218 | 28.53% |
| HUM240503C00315000 | 2024-04-30 9:35AM EDT | 315.00 | 0.60 | 0.20 | 0.75 | -0.10 | -14.29% | 4 | 296 | 30.54% |
| HUM240503C00317500 | 2024-04-29 2:44PM EDT | 317.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 38 | 74 | 31.32% |
| HUM240503C00320000 | 2024-04-29 3:47PM EDT | 320.00 | 0.32 | 0.00 | 0.40 | -0.08 | -16.67% | 2 | 220 | 33.59% |
| HUM240503C00322500 | 2024-04-29 3:17PM EDT | 322.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 133 | 35.16% |
| HUM240503C00325000 | 2024-04-29 3:44PM EDT | 325.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 69 | 405 | 37.40% |
| HUM240503C00327500 | 2024-04-29 10:05AM EDT | 327.50 | 0.19 | 0.10 | 0.70 | 0.00 | - | 6 | 39 | 51.42% |
| HUM240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 42 | 300 | 42.48% |
| HUM240503C00332500 | 2024-04-29 3:09PM EDT | 332.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 107 | 130 | 43.46% |
| HUM240503C00335000 | 2024-04-29 2:07PM EDT | 335.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 16 | 86 | 63.48% |
| HUM240503C00337500 | 2024-04-29 10:06AM EDT | 337.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 197 | 155 | 67.70% |
| HUM240503C00340000 | 2024-04-29 2:11PM EDT | 340.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 9 | 419 | 62.40% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 12 | 19 | 59.18% |
| HUM240503C00345000 | 2024-04-29 10:22AM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 115 | 78.42% |
| HUM240503C00347500 | 2024-04-29 10:21AM EDT | 347.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 81.88% |
| HUM240503C00350000 | 2024-04-29 10:01AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 241 | 50.78% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 88.62% |
| HUM240503C00355000 | 2024-04-26 3:39PM EDT | 355.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 14 | 632 | 91.26% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 27 | 92.43% |
| HUM240503C00360000 | 2024-04-29 3:41PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 647 | 634 | 67.97% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HUM240503C00365000 | 2024-04-24 10:13AM EDT | 365.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 10 | 39 | 104.64% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 107.72% |
| HUM240503C00370000 | 2024-04-29 9:40AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 69 | 110.74% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 22 | 113.72% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 42 | 109 | 116.70% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 119.63% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 58 | 122.51% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 128.17% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 11 | 130.96% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 104.10% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 1 | 136.47% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 139.16% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 144.53% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 321 | 321 | 149.71% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 7 | 12 | 154.83% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 164.80% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 169.63% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 174.41% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 225.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00210000 | 2024-04-08 11:07AM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 240 | 197.66% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 176.46% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 136.08% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 126.32% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 116.65% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 97.56% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | - | 10 | 86.77% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 72.66% |
| HUM240503P00275000 | 2024-04-24 11:06AM EDT | 275.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 20 | 67.48% |
| HUM240503P00280000 | 2024-04-29 3:07PM EDT | 280.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 36 | 58.13% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.05 | 1.30 | 0.00 | - | - | 7 | 53.42% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 135 | 38.67% |
| HUM240503P00287500 | 2024-04-29 1:33PM EDT | 287.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 17 | 35.94% |
| HUM240503P00290000 | 2024-04-30 9:33AM EDT | 290.00 | 0.40 | 0.25 | 0.40 | +0.04 | +11.11% | 5 | 153 | 33.89% |
| HUM240503P00292500 | 2024-04-29 2:31PM EDT | 292.50 | 0.53 | 0.45 | 0.70 | 0.00 | - | 14 | 48 | 34.38% |
| HUM240503P00295000 | 2024-04-29 2:27PM EDT | 295.00 | 0.93 | 0.75 | 1.10 | 0.00 | - | 74 | 121 | 34.33% |
| HUM240503P00297500 | 2024-04-30 9:30AM EDT | 297.50 | 1.50 | 1.20 | 1.50 | +0.12 | +8.70% | 1 | 77 | 32.70% |
| HUM240503P00300000 | 2024-04-30 9:38AM EDT | 300.00 | 2.10 | 1.90 | 2.45 | -0.10 | -4.55% | 10 | 297 | 34.62% |
| HUM240503P00302500 | 2024-04-29 2:41PM EDT | 302.50 | 3.09 | 3.00 | 3.40 | 0.00 | - | 81 | 168 | 34.47% |
| HUM240503P00305000 | 2024-04-29 2:14PM EDT | 305.00 | 4.75 | 4.30 | 4.90 | 0.00 | - | 27 | 165 | 36.90% |
| HUM240503P00307500 | 2024-04-29 2:01PM EDT | 307.50 | 6.10 | 5.90 | 6.80 | 0.00 | - | 17 | 306 | 40.87% |
| HUM240503P00310000 | 2024-04-29 3:33PM EDT | 310.00 | 7.93 | 7.80 | 9.10 | 0.00 | - | 45 | 302 | 46.90% |
| HUM240503P00312500 | 2024-04-26 3:58PM EDT | 312.50 | 7.83 | 9.20 | 11.70 | 0.00 | - | 3 | 63 | 54.79% |
| HUM240503P00315000 | 2024-04-29 1:32PM EDT | 315.00 | 11.97 | 11.40 | 14.00 | 0.00 | - | 18 | 147 | 59.61% |
| HUM240503P00317500 | 2024-04-29 1:14PM EDT | 317.50 | 13.40 | 12.80 | 17.30 | 0.00 | - | 6 | 19 | 51.76% |
| HUM240503P00320000 | 2024-04-29 1:31PM EDT | 320.00 | 16.73 | 14.40 | 20.40 | 0.00 | - | 2 | 74 | 55.52% |
| HUM240503P00322500 | 2024-04-25 9:45AM EDT | 322.50 | 14.00 | 16.50 | 24.00 | 0.00 | - | 3 | 21 | 64.56% |
| HUM240503P00325000 | 2024-04-26 3:59PM EDT | 325.00 | 18.33 | 18.70 | 26.30 | 0.00 | - | 11 | 86 | 66.79% |
| HUM240503P00327500 | 2024-04-24 2:46PM EDT | 327.50 | 11.97 | 21.00 | 28.80 | 0.00 | - | 7 | 55 | 70.41% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 23.40 | 31.10 | 0.00 | - | 12 | 20 | 73.14% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 26.00 | 33.70 | 0.00 | - | - | 5 | 78.96% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 28.50 | 36.20 | 0.00 | - | 42 | 1 | 83.37% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 30.90 | 38.30 | 0.00 | - | - | 0 | 84.11% |
| HUM240503P00340000 | 2024-04-29 2:45PM EDT | 340.00 | 37.90 | 33.60 | 42.00 | 0.00 | - | 250 | 2 | 98.10% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 36.00 | 43.70 | 0.00 | - | - | 2 | 96.04% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 38.40 | 46.20 | 0.00 | - | 250 | 0 | 99.37% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 43.40 | 51.30 | 0.00 | - | 711 | 0 | 108.01% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 48.30 | 56.40 | 0.00 | - | 1 | 0 | 115.65% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 53.30 | 61.30 | 0.00 | - | 1 | 0 | 122.19% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 58.30 | 66.30 | 0.00 | - | 15 | 0 | 129.35% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 63.50 | 71.30 | 0.00 | - | 4 | 0 | 138.09% |
© 2024 Yahoo. All rights reserved.