Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,741.80 +403.25 (+0.60%) CMC Crypto 200
1,426.20 -2.36 (-0.17%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 300.00 | 45.00 | 55.30 | 63.10 | 0.00 | - | 2 | 2 | 64.64% |
| HUM240628C00325000 | 2024-05-29 10:23AM EDT | 325.00 | 15.87 | 31.30 | 38.30 | 0.00 | - | - | 2 | 44.56% |
| HUM240628C00330000 | 2024-05-29 10:23AM EDT | 330.00 | 12.68 | 29.00 | 34.50 | 0.00 | - | - | 1 | 44.33% |
| HUM240628C00335000 | 2024-05-30 3:39PM EDT | 335.00 | 20.38 | 25.30 | 30.40 | 0.00 | - | 3 | 11 | 42.60% |
| HUM240628C00340000 | 2024-05-29 10:04AM EDT | 340.00 | 8.14 | 20.90 | 25.30 | 0.00 | - | 1 | 5 | 37.54% |
| HUM240628C00345000 | 2024-05-29 10:09AM EDT | 345.00 | 15.63 | 17.80 | 22.20 | +6.93 | +79.66% | 5 | 9 | 37.91% |
| HUM240628C00350000 | 2024-05-30 1:04PM EDT | 350.00 | 11.52 | 14.50 | 16.10 | 0.00 | - | 1 | 6 | 29.63% |
| HUM240628C00355000 | 2024-05-31 11:35AM EDT | 355.00 | 9.27 | 11.60 | 13.20 | +6.52 | +237.09% | 1 | 35 | 29.38% |
| HUM240628C00360000 | 2024-05-31 2:56PM EDT | 360.00 | 8.10 | 9.30 | 10.20 | +1.97 | +32.14% | 23 | 119 | 28.02% |
| HUM240628C00365000 | 2024-05-30 2:33PM EDT | 365.00 | 5.13 | 5.20 | 9.00 | 0.00 | - | 3 | 23 | 30.37% |
| HUM240628C00370000 | 2024-05-31 3:53PM EDT | 370.00 | 5.80 | 5.60 | 9.70 | +4.32 | +291.89% | 22 | 21 | 37.04% |
| HUM240628C00375000 | 2024-05-31 3:59PM EDT | 375.00 | 4.51 | 4.30 | 9.20 | +1.26 | +38.77% | 2 | 39 | 40.19% |
| HUM240628C00380000 | 2024-05-31 3:52PM EDT | 380.00 | 3.30 | 3.30 | 6.60 | +0.84 | +34.15% | 17 | 16 | 37.01% |
| HUM240628C00385000 | 2024-05-30 1:39PM EDT | 385.00 | 1.95 | 2.55 | 3.00 | 0.00 | - | 2 | 33 | 29.04% |
| HUM240628C00390000 | 2024-05-31 3:41PM EDT | 390.00 | 1.81 | 2.00 | 2.50 | +0.41 | +29.29% | 2 | 23 | 30.16% |
| HUM240628C00395000 | 2024-05-31 3:59PM EDT | 395.00 | 1.75 | 1.55 | 2.10 | -0.48 | -21.52% | 2 | 12 | 31.28% |
| HUM240628C00400000 | 2024-05-31 3:57PM EDT | 400.00 | 1.40 | 1.30 | 1.70 | +0.40 | +40.00% | 3 | 48 | 31.98% |
| HUM240628C00405000 | 2024-05-29 12:45PM EDT | 405.00 | 0.99 | 1.05 | 1.45 | 0.00 | - | 1 | 2 | 33.08% |
| HUM240628C00410000 | 2024-05-28 10:05AM EDT | 410.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 33.88% |
| HUM240628C00420000 | 2024-05-16 10:16AM EDT | 420.00 | 0.80 | 0.60 | 1.05 | 0.00 | - | - | 2 | 37.20% |
| HUM240628C00425000 | 2024-05-29 2:59PM EDT | 425.00 | 0.60 | 0.50 | 1.00 | 0.00 | - | 2 | 2 | 38.89% |
| HUM240628C00430000 | 2024-05-29 3:03PM EDT | 430.00 | 0.55 | 0.45 | 0.90 | 0.00 | - | 10 | 15 | 40.05% |
| HUM240628C00435000 | 2024-05-29 2:05PM EDT | 435.00 | 3.41 | 0.30 | 1.00 | 0.00 | - | - | 1 | 42.92% |
| HUM240628C00440000 | 2024-05-29 2:05PM EDT | 440.00 | 0.05 | 0.30 | 4.40 | 0.00 | - | 1 | 3 | 54.37% |
| HUM240628C00445000 | 2024-05-29 2:06PM EDT | 445.00 | 3.28 | 0.00 | 3.10 | 0.00 | - | 2 | 5 | 51.27% |
| HUM240628C00450000 | 2024-05-29 3:00PM EDT | 450.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 54.35% |
| HUM240628C00455000 | 2024-05-29 2:06PM EDT | 455.00 | 3.22 | 0.20 | 4.00 | 0.00 | - | 2 | 3 | 59.08% |
| HUM240628C00460000 | 2024-05-29 2:07PM EDT | 460.00 | 3.60 | 0.05 | 5.20 | 0.00 | - | - | 2 | 64.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628P00245000 | 2024-05-29 3:07PM EDT | 245.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 2 | 89.59% |
| HUM240628P00250000 | 2024-05-29 3:06PM EDT | 250.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 1 | 85.66% |
| HUM240628P00260000 | 2024-05-14 10:13AM EDT | 260.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 18 | 77.97% |
| HUM240628P00265000 | 2024-05-29 3:06PM EDT | 265.00 | 0.29 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 74.21% |
| HUM240628P00270000 | 2024-05-29 3:05PM EDT | 270.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 70.48% |
| HUM240628P00275000 | 2024-05-15 3:06PM EDT | 275.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | - | 0 | 61.58% |
| HUM240628P00285000 | 2024-05-15 3:06PM EDT | 285.00 | 0.65 | 0.10 | 2.70 | 0.00 | - | - | 1 | 54.77% |
| HUM240628P00290000 | 2024-05-30 3:29PM EDT | 290.00 | 0.45 | 0.00 | 4.60 | -0.32 | -41.56% | 40 | 40 | 58.09% |
| HUM240628P00295000 | 2024-05-29 11:18AM EDT | 295.00 | 1.08 | 0.20 | 0.90 | 0.00 | - | 1 | 256 | 43.60% |
| HUM240628P00300000 | 2024-05-31 11:06AM EDT | 300.00 | 0.54 | 0.30 | 0.80 | -0.11 | -16.92% | 41 | 305 | 39.53% |
| HUM240628P00305000 | 2024-05-15 11:00AM EDT | 305.00 | 1.60 | 0.40 | 0.75 | 0.00 | - | - | 7 | 36.04% |
| HUM240628P00310000 | 2024-05-16 10:59AM EDT | 310.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 7 | 33.97% |
| HUM240628P00315000 | 2024-05-24 1:32PM EDT | 315.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | 1 | 14 | 30.96% |
| HUM240628P00320000 | 2024-05-31 11:06AM EDT | 320.00 | 2.46 | 0.05 | 1.10 | -0.78 | -24.07% | 1 | 18 | 29.74% |
| HUM240628P00325000 | 2024-05-29 1:33PM EDT | 325.00 | 1.50 | 0.75 | 1.45 | -2.80 | -65.12% | 1 | 7 | 28.66% |
| HUM240628P00330000 | 2024-05-23 10:34AM EDT | 330.00 | 2.96 | 0.25 | 2.30 | 0.00 | - | 1 | 3 | 29.35% |
| HUM240628P00335000 | 2024-05-31 11:07AM EDT | 335.00 | 3.90 | 2.35 | 3.20 | -0.35 | -8.24% | 1 | 3 | 29.13% |
| HUM240628P00340000 | 2024-05-29 9:35AM EDT | 340.00 | 12.00 | 3.30 | 3.80 | 0.00 | - | 2 | 5 | 27.12% |
| HUM240628P00345000 | 2024-05-31 11:50AM EDT | 345.00 | 7.55 | 2.65 | 5.10 | -0.95 | -11.18% | 4 | 6 | 26.70% |
| HUM240628P00350000 | 2024-05-23 12:27PM EDT | 350.00 | 5.90 | 3.10 | 6.70 | 0.00 | - | - | 2 | 26.22% |
| HUM240628P00355000 | 2024-05-23 9:35AM EDT | 355.00 | 11.76 | 5.10 | 8.70 | 0.00 | - | - | 1 | 25.86% |
| HUM240628P00360000 | 2024-05-30 2:33PM EDT | 360.00 | 15.26 | 9.30 | 13.30 | 0.00 | - | 1 | 1 | 31.11% |
© 2024 Yahoo. All rights reserved.