Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,032.63 -3.06 (-0.06%) Dow
37,991.02 +175.10 (+0.46%) Nasdaq
15,660.32 +2.50 (+0.02%) Bitcoin USD
57,531.93 -2,851.11 (-4.72%) CMC Crypto 200
1,212.19 -126.88 (-9.48%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 41.80 | 49.60 | 0.00 | - | - | 1 | 89.58% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 22.50 | 30.50 | +5.10 | +29.31% | 1 | 1 | 66.43% |
| HUM240510C00295000 | 2024-05-01 11:34AM EDT | 295.00 | 21.29 | 20.60 | 25.40 | +10.29 | +93.55% | 103 | 104 | 57.83% |
| HUM240510C00300000 | 2024-05-01 11:34AM EDT | 300.00 | 16.40 | 16.50 | 17.70 | +9.40 | +134.29% | 15 | 50 | 31.23% |
| HUM240510C00305000 | 2024-05-01 1:18PM EDT | 305.00 | 14.87 | 12.70 | 13.70 | +10.37 | +230.44% | 17 | 74 | 31.24% |
| HUM240510C00307500 | 2024-05-01 1:34PM EDT | 307.50 | 12.20 | 10.40 | 11.50 | +7.60 | +165.22% | 18 | 10 | 29.07% |
| HUM240510C00310000 | 2024-05-01 1:55PM EDT | 310.00 | 9.25 | 9.10 | 9.70 | +6.57 | +245.15% | 1,083 | 69 | 28.63% |
| HUM240510C00312500 | 2024-05-01 11:48AM EDT | 312.50 | 6.50 | 7.40 | 7.90 | +4.40 | +209.52% | 22 | 34 | 27.48% |
| HUM240510C00315000 | 2024-05-01 1:37PM EDT | 315.00 | 7.58 | 6.20 | 6.80 | +5.82 | +330.68% | 693 | 150 | 28.99% |
| HUM240510C00317500 | 2024-05-01 1:55PM EDT | 317.50 | 5.25 | 4.90 | 5.40 | +3.75 | +250.00% | 578 | 27 | 28.22% |
| HUM240510C00320000 | 2024-05-01 1:23PM EDT | 320.00 | 5.11 | 4.10 | 4.50 | +4.01 | +364.55% | 259 | 134 | 29.08% |
| HUM240510C00322500 | 2024-05-01 1:12PM EDT | 322.50 | 3.90 | 3.30 | 3.70 | +2.88 | +282.35% | 22 | 46 | 29.69% |
| HUM240510C00325000 | 2024-05-01 11:24AM EDT | 325.00 | 2.65 | 2.70 | 3.00 | +1.85 | +231.25% | 21 | 185 | 30.14% |
| HUM240510C00327500 | 2024-05-01 12:32PM EDT | 327.50 | 2.08 | 2.10 | 2.30 | +1.18 | +131.11% | 13 | 5 | 29.88% |
| HUM240510C00330000 | 2024-05-01 1:51PM EDT | 330.00 | 1.85 | 1.60 | 1.90 | +1.35 | +270.00% | 83 | 72 | 30.77% |
| HUM240510C00332500 | 2024-05-01 1:41PM EDT | 332.50 | 1.66 | 1.25 | 1.55 | +1.26 | +315.00% | 88 | 88 | 31.48% |
| HUM240510C00335000 | 2024-05-01 1:44PM EDT | 335.00 | 1.23 | 1.00 | 1.30 | +0.88 | +251.43% | 59 | 177 | 32.47% |
| HUM240510C00337500 | 2024-05-01 1:31PM EDT | 337.50 | 1.07 | 0.80 | 1.05 | +0.65 | +154.76% | 3 | 62 | 33.03% |
| HUM240510C00340000 | 2024-05-01 1:03PM EDT | 340.00 | 0.70 | 0.65 | 0.95 | +0.35 | +100.00% | 16 | 76 | 34.67% |
| HUM240510C00342500 | 2024-05-01 11:15AM EDT | 342.50 | 0.55 | 0.55 | 0.80 | -0.15 | -21.43% | 3 | 6 | 35.52% |
| HUM240510C00345000 | 2024-04-26 10:59AM EDT | 345.00 | 0.55 | 0.45 | 0.70 | +0.20 | +57.14% | 10 | 19 | 36.67% |
| HUM240510C00347500 | 2024-05-01 11:24AM EDT | 347.50 | 0.43 | 0.40 | 0.65 | -0.01 | -2.27% | 2 | 10 | 38.31% |
| HUM240510C00350000 | 2024-05-01 2:05PM EDT | 350.00 | 0.49 | 0.40 | 0.50 | +0.24 | +96.00% | 18 | 130 | 38.26% |
| HUM240510C00352500 | 2024-04-29 9:30AM EDT | 352.50 | 0.50 | 0.30 | 0.80 | +0.30 | +150.00% | 1 | 3 | 44.75% |
| HUM240510C00355000 | 2024-05-01 2:05PM EDT | 355.00 | 0.69 | 0.25 | 1.25 | +0.50 | +263.16% | 11 | 13 | 52.37% |
| HUM240510C00360000 | 2024-05-01 1:26PM EDT | 360.00 | 0.43 | 0.00 | 0.40 | +0.33 | +330.00% | 108 | 25 | 44.48% |
| HUM240510C00365000 | 2024-04-25 2:43PM EDT | 365.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 1 | 20 | 69.12% |
| HUM240510C00370000 | 2024-04-29 10:26AM EDT | 370.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 15 | 17 | 49.41% |
| HUM240510C00375000 | 2024-04-29 2:07PM EDT | 375.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 65 | 51.37% |
| HUM240510C00380000 | 2024-04-24 9:36AM EDT | 380.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 87.11% |
| HUM240510C00385000 | 2024-05-01 12:04PM EDT | 385.00 | 0.05 | 0.00 | 4.80 | -0.74 | -93.67% | 10 | 10 | 91.19% |
| HUM240510C00390000 | 2024-04-30 2:23PM EDT | 390.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 95.42% |
| HUM240510C00395000 | 2024-04-29 1:11PM EDT | 395.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.54% |
| HUM240510C00405000 | 2024-04-02 1:41PM EDT | 405.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 15 | 107.50% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 89.21% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 140.01% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 80 | 82 | 110.60% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 103.47% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 42 | 42 | 91.06% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 30 | 37 | 79.76% |
| HUM240510P00275000 | 2024-04-05 10:04AM EDT | 275.00 | 2.14 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 47.66% |
| HUM240510P00280000 | 2024-05-01 9:31AM EDT | 280.00 | 1.00 | 0.05 | 1.10 | +0.80 | +400.00% | 1 | 13 | 54.74% |
| HUM240510P00285000 | 2024-04-30 11:59AM EDT | 285.00 | 0.20 | 0.00 | 1.10 | -0.30 | -60.00% | 1 | 123 | 48.66% |
| HUM240510P00287500 | 2024-05-01 12:29PM EDT | 287.50 | 0.23 | 0.15 | 1.95 | -0.61 | -72.62% | 2 | 65 | 54.03% |
| HUM240510P00290000 | 2024-05-01 1:36PM EDT | 290.00 | 0.05 | 0.00 | 0.45 | -1.05 | -95.45% | 2 | 88 | 34.11% |
| HUM240510P00295000 | 2024-05-01 2:05PM EDT | 295.00 | 0.55 | 0.55 | 0.75 | -1.77 | -76.29% | 20 | 36 | 32.62% |
| HUM240510P00297500 | 2024-05-01 12:59PM EDT | 297.50 | 0.71 | 0.80 | 1.00 | -2.40 | -77.17% | 20 | 32 | 32.23% |
| HUM240510P00300000 | 2024-05-01 2:07PM EDT | 300.00 | 1.25 | 1.10 | 1.35 | -1.81 | -57.28% | 50 | 108 | 32.09% |
| HUM240510P00302500 | 2024-05-01 1:03PM EDT | 302.50 | 1.32 | 1.40 | 1.70 | -3.77 | -74.07% | 8 | 65 | 31.31% |
| HUM240510P00305000 | 2024-05-01 1:08PM EDT | 305.00 | 1.73 | 1.65 | 2.30 | -3.37 | -66.08% | 10 | 76 | 31.59% |
| HUM240510P00307500 | 2024-05-01 10:43AM EDT | 307.50 | 4.10 | 2.70 | 3.00 | -2.10 | -33.87% | 2 | 6 | 31.67% |
| HUM240510P00310000 | 2024-05-01 1:56PM EDT | 310.00 | 3.35 | 3.30 | 3.70 | -6.45 | -65.82% | 44 | 87 | 31.03% |
| HUM240510P00312500 | 2024-05-01 11:53AM EDT | 312.50 | 5.10 | 4.50 | 4.80 | -3.20 | -38.55% | 9 | 17 | 31.74% |
| HUM240510P00315000 | 2024-05-01 1:50PM EDT | 315.00 | 5.00 | 5.20 | 5.90 | -6.40 | -56.14% | 85 | 11 | 31.67% |
| HUM240510P00320000 | 2024-04-30 11:05AM EDT | 320.00 | 9.70 | 8.20 | 8.80 | -5.76 | -37.26% | 2 | 33 | 32.76% |
| HUM240510P00322500 | 2024-04-26 1:41PM EDT | 322.50 | 14.70 | 9.10 | 10.60 | 0.00 | - | 1 | 6 | 34.02% |
| HUM240510P00325000 | 2024-05-01 1:29PM EDT | 325.00 | 10.50 | 11.50 | 12.40 | -7.42 | -41.41% | 5 | 64 | 34.72% |
| HUM240510P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 11.97 | 14.00 | 14.30 | -7.23 | -37.66% | 1 | 3 | 35.39% |
| HUM240510P00330000 | 2024-05-01 1:13PM EDT | 330.00 | 14.20 | 13.10 | 16.60 | -7.19 | -33.61% | 9 | 62 | 37.90% |
| HUM240510P00332500 | 2024-05-01 11:55AM EDT | 332.50 | 19.00 | 17.50 | 19.00 | +4.79 | +33.71% | 2 | 1 | 40.77% |
| HUM240510P00335000 | 2024-04-18 3:31PM EDT | 335.00 | 14.60 | 20.20 | 23.60 | 0.00 | - | 5 | 8 | 56.48% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 22.00 | 23.40 | 0.00 | - | 2 | 2 | 43.29% |
| HUM240510P00340000 | 2024-04-29 3:17PM EDT | 340.00 | 36.90 | 23.70 | 28.40 | 0.00 | - | 1 | 7 | 62.26% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 26.50 | 29.20 | -1.46 | -3.59% | 1 | 1 | 54.81% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 26.60 | 33.60 | 0.00 | - | - | 1 | 70.00% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 55.90 | 64.40 | 0.00 | - | 13 | 0 | 74.15% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 95.70 | 103.40 | 0.00 | - | - | 0 | 95.46% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 100.00 | 108.90 | 0.00 | - | 1 | 0 | 96.83% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 105.70 | 113.80 | 0.00 | - | - | 0 | 105.62% |
© 2024 Yahoo. All rights reserved.