Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,880.42 +930.76 (+1.53%) CMC Crypto 200
1,284.81 +0.98 (+0.08%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712C00345000 | 2024-06-20 11:04AM EDT | 345.00 | 13.18 | 26.10 | 33.10 | 0.00 | - | - | 1 | 53.59% |
| HUM240712C00350000 | 2024-06-27 3:50PM EDT | 350.00 | 15.30 | 21.40 | 26.90 | 0.00 | - | 2 | 6 | 41.76% |
| HUM240712C00355000 | 2024-06-28 3:38PM EDT | 355.00 | 18.57 | 18.90 | 21.70 | +9.54 | +105.65% | 21 | 24 | 35.14% |
| HUM240712C00357500 | 2024-06-28 1:54PM EDT | 357.50 | 18.60 | 15.50 | 22.00 | +18.60 | - | 2 | 3 | 44.61% |
| HUM240712C00360000 | 2024-06-28 11:07AM EDT | 360.00 | 17.35 | 12.70 | 17.10 | +9.20 | +112.88% | 13 | 10 | 31.17% |
| HUM240712C00365000 | 2024-06-28 10:39AM EDT | 365.00 | 13.55 | 11.50 | 13.50 | +7.80 | +135.65% | 17 | 16 | 30.51% |
| HUM240712C00367500 | 2024-06-28 11:40AM EDT | 367.50 | 15.73 | 9.50 | 14.20 | +15.73 | - | 4 | 0 | 38.89% |
| HUM240712C00370000 | 2024-06-28 1:24PM EDT | 370.00 | 10.90 | 8.40 | 9.60 | +7.15 | +190.67% | 11 | 160 | 27.28% |
| HUM240712C00372500 | 2024-06-28 12:53PM EDT | 372.50 | 8.95 | 4.60 | 9.00 | +8.95 | - | 1 | 0 | 29.95% |
| HUM240712C00375000 | 2024-06-28 3:42PM EDT | 375.00 | 5.80 | 5.80 | 6.70 | +4.10 | +241.18% | 23 | 23 | 26.10% |
| HUM240712C00377500 | 2024-06-28 2:17PM EDT | 377.50 | 4.90 | 2.55 | 8.90 | +4.90 | - | 2 | 0 | 37.90% |
| HUM240712C00380000 | 2024-06-28 3:57PM EDT | 380.00 | 4.40 | 2.20 | 8.50 | +3.73 | +556.72% | 15 | 25 | 40.17% |
| HUM240712C00385000 | 2024-06-28 2:45PM EDT | 385.00 | 2.11 | 2.50 | 3.10 | +1.06 | +100.95% | 9 | 21 | 26.04% |
| HUM240712C00390000 | 2024-06-28 9:37AM EDT | 390.00 | 4.00 | 0.30 | 2.05 | +3.33 | +497.01% | 2 | 25 | 26.37% |
| HUM240712C00395000 | 2024-06-28 3:47PM EDT | 395.00 | 1.15 | 0.95 | 1.50 | +0.65 | +130.00% | 31 | 22 | 27.81% |
| HUM240712C00400000 | 2024-06-28 12:01PM EDT | 400.00 | 1.30 | 0.80 | 1.05 | +0.15 | +13.04% | 24 | 2 | 28.76% |
| HUM240712C00405000 | 2024-06-20 2:41PM EDT | 405.00 | 0.73 | 0.60 | 0.85 | 0.00 | - | - | 1 | 30.76% |
| HUM240712C00410000 | 2024-06-28 1:42PM EDT | 410.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 23 | 3 | 32.69% |
| HUM240712C00415000 | 2024-06-28 1:36PM EDT | 415.00 | 0.54 | 0.25 | 0.60 | -0.06 | -10.00% | 3 | 0 | 34.77% |
| HUM240712C00420000 | 2024-06-28 1:36PM EDT | 420.00 | 0.56 | 0.25 | 0.65 | -0.07 | -11.11% | 1 | 1 | 38.45% |
| HUM240712C00425000 | 2024-06-10 10:55AM EDT | 425.00 | 0.63 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 50.10% |
| HUM240712C00430000 | 2024-06-26 3:06PM EDT | 430.00 | 0.21 | 0.20 | 1.50 | +0.21 | - | - | 23 | 53.39% |
| HUM240712C00435000 | 2024-06-10 3:18PM EDT | 435.00 | 0.47 | 0.15 | 0.80 | 0.00 | - | - | 0 | 49.24% |
| HUM240712C00440000 | 2024-06-26 9:32AM EDT | 440.00 | 0.20 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 52.44% |
| HUM240712C00445000 | 2024-06-05 3:34PM EDT | 445.00 | 0.59 | 0.10 | 1.50 | 0.00 | - | - | 1 | 54.93% |
| HUM240712C00450000 | 2024-06-14 3:10PM EDT | 450.00 | 0.05 | 0.10 | 1.50 | 0.00 | - | - | 1 | 57.69% |
| HUM240712C00470000 | 2024-06-27 10:25AM EDT | 470.00 | 0.05 | 0.05 | 1.50 | +0.05 | - | - | 20 | 67.75% |
| HUM240712C00480000 | 2024-06-28 11:34AM EDT | 480.00 | 0.10 | 0.05 | 0.35 | -0.01 | -9.09% | 11 | 35 | 58.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712P00230000 | 2024-06-24 12:18PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 6 | 88.28% |
| HUM240712P00240000 | 2024-06-24 2:43PM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 29 | 37 | 99.61% |
| HUM240712P00255000 | 2024-06-25 3:46PM EDT | 255.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 9 | 10 | 130.22% |
| HUM240712P00260000 | 2024-06-26 12:51PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 2 | 103.52% |
| HUM240712P00265000 | 2024-06-28 10:21AM EDT | 265.00 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 1 | 1 | 98.83% |
| HUM240712P00270000 | 2024-06-18 1:33PM EDT | 270.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 94.19% |
| HUM240712P00275000 | 2024-06-21 2:54PM EDT | 275.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 99.63% |
| HUM240712P00280000 | 2024-06-24 3:43PM EDT | 280.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 103.59% |
| HUM240712P00285000 | 2024-06-18 1:34PM EDT | 285.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 98.46% |
| HUM240712P00290000 | 2024-06-12 1:53PM EDT | 290.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | - | 1 | 85.23% |
| HUM240712P00310000 | 2024-06-07 11:06AM EDT | 310.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 59.28% |
| HUM240712P00315000 | 2024-06-13 3:02PM EDT | 315.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 55.10% |
| HUM240712P00320000 | 2024-06-26 2:57PM EDT | 320.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 41.70% |
| HUM240712P00325000 | 2024-06-28 9:30AM EDT | 325.00 | 0.72 | 0.05 | 0.25 | +0.30 | +71.43% | 2 | 14 | 38.14% |
| HUM240712P00330000 | 2024-06-28 9:30AM EDT | 330.00 | 0.79 | 0.10 | 0.25 | +0.43 | +119.44% | 2 | 16 | 34.57% |
| HUM240712P00335000 | 2024-06-27 3:23PM EDT | 335.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 6 | 27 | 31.01% |
| HUM240712P00340000 | 2024-06-27 1:29PM EDT | 340.00 | 0.84 | 0.15 | 0.45 | 0.00 | - | 28 | 315 | 30.74% |
| HUM240712P00342500 | 2024-06-27 1:29PM EDT | 342.50 | 1.09 | 0.15 | 0.45 | +1.09 | - | - | 20 | 28.81% |
| HUM240712P00345000 | 2024-06-28 11:47AM EDT | 345.00 | 0.31 | 0.30 | 0.65 | -1.80 | -85.31% | 1 | 19 | 29.18% |
| HUM240712P00350000 | 2024-06-28 12:56PM EDT | 350.00 | 0.60 | 0.50 | 0.95 | -2.75 | -82.09% | 12 | 11 | 27.66% |
| HUM240712P00352500 | 2024-06-27 2:18PM EDT | 352.50 | 3.08 | 0.65 | 2.50 | +3.08 | - | - | 1 | 35.07% |
| HUM240712P00355000 | 2024-06-28 2:26PM EDT | 355.00 | 1.30 | 0.90 | 4.90 | -2.85 | -68.67% | 3 | 10 | 43.73% |
| HUM240712P00357500 | 2024-06-25 3:55PM EDT | 357.50 | 7.20 | 1.20 | 1.55 | +7.20 | - | - | 1 | 24.61% |
| HUM240712P00360000 | 2024-06-28 12:31PM EDT | 360.00 | 1.43 | 1.50 | 5.60 | -8.22 | -85.18% | 5 | 1 | 40.27% |
| HUM240712P00365000 | 2024-06-28 3:39PM EDT | 365.00 | 3.50 | 2.60 | 6.80 | -7.00 | -66.67% | 28 | 8 | 38.01% |
| HUM240712P00367500 | 2024-06-28 2:49PM EDT | 367.50 | 4.85 | 3.20 | 7.80 | +4.85 | - | 1 | 0 | 37.98% |
| HUM240712P00370000 | 2024-06-28 2:52PM EDT | 370.00 | 6.10 | 4.10 | 8.70 | +6.10 | - | 19 | 0 | 37.24% |
| HUM240712P00372500 | 2024-06-28 12:54PM EDT | 372.50 | 4.83 | 4.70 | 9.80 | +4.83 | - | 2 | 0 | 36.91% |
| HUM240712P00375000 | 2024-06-28 11:27AM EDT | 375.00 | 5.60 | 6.30 | 7.40 | +5.60 | - | 6 | 1 | 23.79% |
| HUM240712P00380000 | 2024-06-28 9:41AM EDT | 380.00 | 9.50 | 9.00 | 14.00 | +9.50 | - | 4 | 0 | 37.10% |
© 2024 Yahoo. All rights reserved.