Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,082.85 +47.16 (+0.94%) Dow
38,267.39 +451.47 (+1.19%) Nasdaq
15,874.65 +216.83 (+1.38%) Bitcoin USD
58,834.17 -1,536.14 (-2.54%) CMC Crypto 200
1,225.06 -114.00 (-8.51%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM 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 | 105.30 | 113.30 | 0.00 | - | - | 1 | 351.56% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 84.60 | 93.20 | 0.00 | - | - | 1 | 288.09% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 74.60 | 83.30 | 0.00 | - | - | 1 | 261.21% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 64.50 | 73.10 | 0.00 | - | 60 | 65 | 228.91% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 34.60 | 42.80 | 0.00 | - | 1 | 0 | 142.87% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 32.10 | 39.50 | -14.80 | -33.79% | 1 | 1 | 123.46% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 30.30 | 38.00 | -14.70 | -35.51% | 1 | 2 | 132.59% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 27.80 | 35.00 | -15.10 | -38.82% | 1 | 1 | 118.65% |
| HUM240503C00290000 | 2024-05-01 12:03PM EDT | 290.00 | 24.90 | 25.10 | 31.70 | +9.40 | +60.65% | 5 | 8 | 99.93% |
| HUM240503C00292500 | 2024-04-23 10:23AM EDT | 292.50 | 18.90 | 22.80 | 30.00 | -15.40 | -44.90% | 1 | 1 | 105.57% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 20.60 | 26.80 | +5.50 | +49.55% | 2 | 4 | 89.09% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 18.00 | 23.20 | +6.00 | +75.00% | 1 | 17 | 65.14% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 15.90 | 20.70 | +10.20 | +217.02% | 36 | 91 | 59.57% |
| HUM240503C00302500 | 2024-05-01 11:24AM EDT | 302.50 | 13.00 | 13.10 | 18.90 | +8.20 | +170.83% | 23 | 46 | 64.58% |
| HUM240503C00305000 | 2024-05-01 1:27PM EDT | 305.00 | 13.00 | 13.40 | 16.00 | +10.56 | +432.79% | 97 | 167 | 52.76% |
| HUM240503C00307500 | 2024-05-01 11:44AM EDT | 307.50 | 7.00 | 10.80 | 12.70 | +5.46 | +354.55% | 69 | 97 | 34.11% |
| HUM240503C00310000 | 2024-05-01 2:47PM EDT | 310.00 | 9.50 | 9.50 | 10.10 | +8.50 | +850.00% | 941 | 878 | 26.98% |
| HUM240503C00312500 | 2024-05-01 2:41PM EDT | 312.50 | 7.20 | 7.30 | 8.20 | +6.55 | +1,007.69% | 462 | 230 | 30.20% |
| HUM240503C00315000 | 2024-05-01 2:48PM EDT | 315.00 | 5.50 | 5.50 | 6.10 | +5.00 | +1,000.00% | 404 | 283 | 27.89% |
| HUM240503C00317500 | 2024-05-01 2:49PM EDT | 317.50 | 4.10 | 4.00 | 4.50 | +3.63 | +772.34% | 110 | 84 | 28.38% |
| HUM240503C00320000 | 2024-05-01 2:46PM EDT | 320.00 | 2.95 | 2.75 | 3.20 | +2.65 | +883.33% | 373 | 224 | 28.86% |
| HUM240503C00322500 | 2024-05-01 2:41PM EDT | 322.50 | 1.80 | 1.90 | 2.20 | +1.65 | +1,100.00% | 304 | 146 | 29.37% |
| HUM240503C00325000 | 2024-05-01 2:43PM EDT | 325.00 | 1.30 | 1.25 | 1.60 | +1.13 | +664.71% | 61 | 410 | 31.30% |
| HUM240503C00327500 | 2024-05-01 1:45PM EDT | 327.50 | 0.71 | 0.75 | 1.05 | +0.52 | +273.68% | 67 | 39 | 31.74% |
| HUM240503C00330000 | 2024-05-01 2:49PM EDT | 330.00 | 0.70 | 0.60 | 0.75 | +0.55 | +366.67% | 81 | 320 | 33.37% |
| HUM240503C00332500 | 2024-05-01 2:27PM EDT | 332.50 | 0.35 | 0.40 | 0.55 | +0.30 | +600.00% | 43 | 129 | 35.18% |
| HUM240503C00335000 | 2024-05-01 1:54PM EDT | 335.00 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 112 | 86 | 36.77% |
| HUM240503C00337500 | 2024-05-01 11:57AM EDT | 337.50 | 0.15 | 0.20 | 0.35 | +0.08 | +114.29% | 2 | 153 | 39.84% |
| HUM240503C00340000 | 2024-05-01 2:37PM EDT | 340.00 | 0.18 | 0.10 | 0.25 | +0.08 | +114.29% | 65 | 419 | 41.02% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 1.05 | 0.00 | - | 12 | 19 | 52.59% |
| HUM240503C00345000 | 2024-05-01 1:38PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 11 | 115 | 46.58% |
| HUM240503C00347500 | 2024-05-01 1:32PM EDT | 347.50 | 0.10 | 0.05 | 3.30 | +0.05 | +100.00% | 2 | 15 | 82.67% |
| HUM240503C00350000 | 2024-05-01 1:29PM EDT | 350.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 13 | 284 | 55.86% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 4.60 | 0.00 | - | 3 | 6 | 101.66% |
| HUM240503C00355000 | 2024-05-01 2:49PM EDT | 355.00 | 0.05 | 0.05 | 0.10 | -0.05 | -45.45% | 3 | 632 | 52.15% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 27 | 108.89% |
| HUM240503C00360000 | 2024-04-30 1:51PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 634 | 55.08% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 121.92% |
| HUM240503C00365000 | 2024-04-24 10:13AM EDT | 365.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 66.41% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 3.90 | 0.00 | - | - | 3 | 123.24% |
| HUM240503C00370000 | 2024-05-01 9:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 60.94% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 22 | 131.59% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 42 | 109 | 115.33% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 2.60 | 0.00 | - | - | 1 | 126.27% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 58 | 129.98% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 159.86% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 163.77% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 99.02% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.44% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 151.37% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 158.20% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 321 | 321 | 180.52% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 98.44% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 204.10% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 210.60% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 216.99% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 6 | 223.27% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 2 | 247.22% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 2 | 285.40% |
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 | 4.20 | 0.00 | - | - | 240 | 308.69% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 281.93% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 226.66% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 214.99% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 5 | 8 | 197.22% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 3.90 | 0.00 | - | 3 | 16 | 172.41% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | - | 10 | 144.53% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 39 | 147.97% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 20 | 135.84% |
| HUM240503P00280000 | 2024-04-29 3:07PM EDT | 280.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 69.92% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 7 | 125.49% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 10 | 135 | 108.96% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 70.02% |
| HUM240503P00290000 | 2024-05-01 2:28PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 27 | 148 | 51.95% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 0.75 | -0.37 | -82.22% | 1 | 60 | 60.64% |
| HUM240503P00295000 | 2024-05-01 12:06PM EDT | 295.00 | 0.10 | 0.00 | 0.30 | -0.73 | -87.95% | 12 | 120 | 53.47% |
| HUM240503P00297500 | 2024-05-01 2:49PM EDT | 297.50 | 0.20 | 0.05 | 0.20 | -0.90 | -85.71% | 32 | 88 | 45.22% |
| HUM240503P00300000 | 2024-05-01 2:41PM EDT | 300.00 | 0.12 | 0.05 | 0.20 | -1.97 | -95.17% | 137 | 324 | 40.82% |
| HUM240503P00302500 | 2024-05-01 2:21PM EDT | 302.50 | 0.25 | 0.05 | 0.20 | -2.00 | -88.89% | 43 | 169 | 36.48% |
| HUM240503P00305000 | 2024-05-01 2:35PM EDT | 305.00 | 0.30 | 0.10 | 0.25 | -3.20 | -91.43% | 66 | 200 | 33.59% |
| HUM240503P00307500 | 2024-05-01 2:26PM EDT | 307.50 | 0.60 | 0.25 | 0.35 | -4.50 | -88.24% | 37 | 305 | 31.40% |
| HUM240503P00310000 | 2024-05-01 2:49PM EDT | 310.00 | 0.54 | 0.40 | 0.60 | -7.39 | -93.19% | 226 | 302 | 30.86% |
| HUM240503P00312500 | 2024-05-01 2:41PM EDT | 312.50 | 0.95 | 0.75 | 0.95 | -6.88 | -87.87% | 28 | 63 | 29.83% |
| HUM240503P00315000 | 2024-05-01 2:49PM EDT | 315.00 | 1.57 | 1.35 | 1.60 | -10.40 | -86.88% | 98 | 147 | 30.15% |
| HUM240503P00317500 | 2024-05-01 2:45PM EDT | 317.50 | 2.50 | 2.20 | 2.50 | -10.90 | -81.34% | 26 | 19 | 30.36% |
| HUM240503P00320000 | 2024-05-01 2:11PM EDT | 320.00 | 6.40 | 3.20 | 3.70 | -10.33 | -61.75% | 38 | 74 | 30.76% |
| HUM240503P00322500 | 2024-05-01 2:32PM EDT | 322.50 | 7.40 | 4.70 | 5.30 | -6.60 | -47.14% | 34 | 21 | 32.26% |
| HUM240503P00325000 | 2024-05-01 2:43PM EDT | 325.00 | 7.40 | 6.50 | 7.20 | -10.93 | -59.63% | 6 | 82 | 34.49% |
| HUM240503P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 10.59 | 8.20 | 9.40 | -1.38 | -11.53% | 1 | 52 | 38.23% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 11.00 | 12.00 | 0.00 | - | 12 | 13 | 45.67% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 12.00 | 15.90 | 0.00 | - | - | 2 | 67.21% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 14.20 | 17.90 | 0.00 | - | 42 | 1 | 68.09% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 16.40 | 22.70 | 0.00 | - | - | 0 | 63.60% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 19.10 | 25.10 | 0.00 | - | 4 | 0 | 69.63% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 21.10 | 27.40 | 0.00 | - | - | 0 | 69.78% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 24.20 | 29.90 | 0.00 | - | 250 | 0 | 79.20% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 29.00 | 35.30 | 0.00 | - | 711 | 0 | 90.48% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 33.10 | 40.60 | 0.00 | - | 1 | 0 | 94.90% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 39.00 | 45.60 | 0.00 | - | 1 | 0 | 111.38% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 42.70 | 50.60 | 0.00 | - | 15 | 0 | 108.25% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 47.60 | 54.80 | 0.00 | - | 4 | 0 | 105.86% |
© 2024 Yahoo. All rights reserved.