Singapore markets open in 4 hours 59 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.38 -17.31 (-0.34%) Dow
37,902.57 +86.65 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
56,968.37 -2,194.87 (-3.71%) CMC Crypto 200
1,200.60 -138.46 (-10.36%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 101.60 | 109.20 | 0.00 | - | - | 1 | 261.23% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 82.30 | 89.80 | 0.00 | - | - | 1 | 233.25% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 72.10 | 79.90 | 0.00 | - | - | 1 | 206.01% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 62.20 | 69.80 | 0.00 | - | 60 | 65 | 180.96% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 32.20 | 39.30 | 0.00 | - | 1 | 0 | 103.27% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 28.40 | 36.80 | -14.80 | -33.79% | 1 | 1 | 83.25% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 27.70 | 34.30 | -14.70 | -35.51% | 1 | 2 | 95.95% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 25.00 | 31.80 | -15.10 | -38.82% | 1 | 1 | 88.18% |
| HUM240503C00290000 | 2024-05-01 12:03PM EDT | 290.00 | 24.90 | 22.50 | 29.80 | +9.40 | +60.65% | 5 | 8 | 86.11% |
| HUM240503C00292500 | 2024-04-23 10:23AM EDT | 292.50 | 18.90 | 19.20 | 26.80 | -15.40 | -44.90% | 1 | 1 | 69.36% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 19.00 | 24.30 | +5.50 | +49.55% | 2 | 4 | 80.32% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 16.70 | 21.90 | +6.00 | +75.00% | 1 | 17 | 75.44% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 14.20 | 17.60 | +10.20 | +217.02% | 36 | 91 | 57.13% |
| HUM240503C00302500 | 2024-05-01 11:24AM EDT | 302.50 | 13.00 | 12.10 | 17.00 | +8.20 | +170.83% | 23 | 46 | 64.16% |
| HUM240503C00305000 | 2024-05-01 3:04PM EDT | 305.00 | 16.40 | 10.00 | 11.80 | +13.96 | +572.13% | 98 | 167 | 53.99% |
| HUM240503C00307500 | 2024-05-01 3:43PM EDT | 307.50 | 8.62 | 7.60 | 9.50 | +7.08 | +459.74% | 82 | 97 | 48.36% |
| HUM240503C00310000 | 2024-05-01 3:17PM EDT | 310.00 | 7.36 | 5.80 | 6.50 | +6.36 | +636.00% | 963 | 878 | 35.30% |
| HUM240503C00312500 | 2024-05-01 3:45PM EDT | 312.50 | 4.43 | 4.50 | 5.10 | +3.78 | +581.54% | 521 | 230 | 36.50% |
| HUM240503C00315000 | 2024-05-01 3:44PM EDT | 315.00 | 3.15 | 3.20 | 3.70 | +2.65 | +530.00% | 426 | 283 | 35.50% |
| HUM240503C00317500 | 2024-05-01 3:41PM EDT | 317.50 | 2.00 | 2.10 | 2.40 | +1.53 | +325.53% | 127 | 84 | 33.14% |
| HUM240503C00320000 | 2024-05-01 3:38PM EDT | 320.00 | 1.41 | 1.20 | 1.50 | +1.11 | +370.00% | 399 | 224 | 31.96% |
| HUM240503C00322500 | 2024-05-01 3:35PM EDT | 322.50 | 1.10 | 0.80 | 1.00 | +0.95 | +633.33% | 312 | 146 | 32.67% |
| HUM240503C00325000 | 2024-05-01 3:20PM EDT | 325.00 | 0.90 | 0.55 | 0.70 | +0.73 | +429.41% | 74 | 410 | 34.08% |
| HUM240503C00327500 | 2024-05-01 2:56PM EDT | 327.50 | 0.90 | 0.35 | 0.55 | +0.71 | +373.68% | 70 | 39 | 36.60% |
| HUM240503C00330000 | 2024-05-01 3:36PM EDT | 330.00 | 0.40 | 0.20 | 0.35 | +0.25 | +166.67% | 136 | 320 | 36.96% |
| HUM240503C00332500 | 2024-05-01 3:35PM EDT | 332.50 | 0.27 | 0.20 | 0.35 | +0.22 | +440.00% | 67 | 129 | 41.26% |
| HUM240503C00335000 | 2024-05-01 3:29PM EDT | 335.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 135 | 86 | 43.95% |
| HUM240503C00337500 | 2024-05-01 3:29PM EDT | 337.50 | 0.25 | 0.10 | 0.25 | +0.18 | +257.14% | 10 | 153 | 46.19% |
| HUM240503C00340000 | 2024-05-01 2:37PM EDT | 340.00 | 0.18 | 0.10 | 0.15 | +0.08 | +80.00% | 65 | 419 | 45.70% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 12 | 19 | 53.71% |
| HUM240503C00345000 | 2024-05-01 1:38PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 11 | 115 | 55.18% |
| HUM240503C00347500 | 2024-05-01 1:32PM EDT | 347.50 | 0.10 | 0.05 | 3.30 | +0.05 | +100.00% | 2 | 15 | 94.41% |
| HUM240503C00350000 | 2024-05-01 1:29PM EDT | 350.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 13 | 284 | 57.62% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 4.60 | 0.00 | - | 3 | 6 | 113.79% |
| HUM240503C00355000 | 2024-05-01 3:06PM EDT | 355.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 632 | 59.57% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 27 | 68.85% |
| HUM240503C00360000 | 2024-05-01 3:45PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 634 | 62.11% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.67% |
| HUM240503C00365000 | 2024-04-24 10:13AM EDT | 365.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 10 | 39 | 71.09% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 3.90 | 0.00 | - | - | 3 | 134.38% |
| HUM240503C00370000 | 2024-05-01 3:42PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 11 | 69 | 67.58% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 22 | 142.58% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 42 | 109 | 125.10% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 2.60 | 0.00 | - | - | 1 | 136.43% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 58 | 109.86% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 170.90% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 174.76% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 106.64% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 182.35% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 161.18% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 167.92% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 321 | 321 | 190.82% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 104.69% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 214.31% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 220.80% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 227.10% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 6 | 233.30% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 2 | 257.08% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 2 | 295.02% |
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 | 299.46% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 271.00% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 216.89% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 205.08% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 5 | 8 | 187.30% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 3.90 | 0.00 | - | 3 | 16 | 162.16% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | - | 10 | 134.72% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 39 | 137.35% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 20 | 125.00% |
| HUM240503P00280000 | 2024-04-29 3:07PM EDT | 280.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 54.69% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 7 | 113.82% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 10 | 135 | 97.71% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 60.99% |
| HUM240503P00290000 | 2024-05-01 2:28PM EDT | 290.00 | 0.10 | 0.00 | 0.05 | -0.07 | -41.18% | 27 | 148 | 39.84% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 0.75 | -0.37 | -82.22% | 1 | 60 | 51.37% |
| HUM240503P00295000 | 2024-05-01 12:06PM EDT | 295.00 | 0.10 | 0.00 | 0.30 | -0.73 | -87.95% | 12 | 120 | 44.34% |
| HUM240503P00297500 | 2024-05-01 3:09PM EDT | 297.50 | 0.03 | 0.00 | 0.35 | -1.07 | -97.27% | 38 | 88 | 41.02% |
| HUM240503P00300000 | 2024-05-01 3:34PM EDT | 300.00 | 0.12 | 0.05 | 0.20 | -1.97 | -94.26% | 163 | 324 | 31.84% |
| HUM240503P00302500 | 2024-05-01 3:09PM EDT | 302.50 | 0.12 | 0.10 | 0.25 | -2.13 | -94.67% | 78 | 169 | 28.66% |
| HUM240503P00305000 | 2024-05-01 3:37PM EDT | 305.00 | 0.17 | 0.20 | 0.40 | -3.33 | -95.14% | 68 | 200 | 26.95% |
| HUM240503P00307500 | 2024-05-01 3:37PM EDT | 307.50 | 0.40 | 0.45 | 0.70 | -4.70 | -92.16% | 43 | 305 | 26.03% |
| HUM240503P00310000 | 2024-05-01 3:39PM EDT | 310.00 | 1.00 | 0.80 | 1.05 | -6.93 | -87.39% | 257 | 302 | 23.61% |
| HUM240503P00312500 | 2024-05-01 2:52PM EDT | 312.50 | 0.80 | 1.15 | 1.85 | -7.03 | -89.78% | 29 | 63 | 23.41% |
| HUM240503P00315000 | 2024-05-01 3:40PM EDT | 315.00 | 2.45 | 2.65 | 2.90 | -9.52 | -79.53% | 142 | 147 | 22.27% |
| HUM240503P00317500 | 2024-05-01 3:43PM EDT | 317.50 | 4.20 | 4.00 | 4.40 | -9.20 | -68.66% | 44 | 19 | 21.69% |
| HUM240503P00320000 | 2024-05-01 3:10PM EDT | 320.00 | 3.54 | 5.30 | 6.30 | -13.19 | -78.84% | 62 | 74 | 21.56% |
| HUM240503P00322500 | 2024-05-01 3:34PM EDT | 322.50 | 6.60 | 7.80 | 8.50 | -7.40 | -52.86% | 38 | 21 | 22.12% |
| HUM240503P00325000 | 2024-05-01 2:43PM EDT | 325.00 | 7.40 | 8.70 | 12.20 | -10.93 | -59.63% | 6 | 82 | 44.87% |
| HUM240503P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 10.59 | 12.00 | 13.30 | -1.38 | -11.53% | 1 | 52 | 25.00% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 13.60 | 18.20 | 0.00 | - | 12 | 13 | 68.87% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 14.90 | 18.30 | 0.00 | - | - | 2 | 32.42% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 16.00 | 21.30 | 0.00 | - | 42 | 1 | 51.56% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 18.10 | 23.80 | 0.00 | - | - | 0 | 55.96% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 21.30 | 26.10 | 0.00 | - | 4 | 0 | 54.98% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 23.80 | 29.60 | 0.00 | - | - | 0 | 80.40% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 25.90 | 31.10 | 0.00 | - | 250 | 0 | 62.84% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 30.40 | 36.10 | 0.00 | - | 711 | 0 | 70.41% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 35.30 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 40.90 | 45.70 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 45.60 | 50.80 | 0.00 | - | 15 | 0 | 73.83% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 51.20 | 57.30 | 0.00 | - | 4 | 0 | 131.59% |
© 2024 Yahoo. All rights reserved.