Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,119.81 -24.32 (-0.30%) Bitcoin USD
56,730.06 -4,282.49 (-7.02%) CMC Crypto 200
1,195.17 -143.89 (-10.75%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816C00200000 | 2024-01-25 11:24AM EDT | 200.00 | 159.25 | 162.50 | 172.00 | 0.00 | - | 1 | 1 | 190.06% |
| HUM240816C00240000 | 2024-04-03 11:10AM EDT | 240.00 | 77.50 | 73.30 | 79.10 | 0.00 | - | 3 | 3 | 45.59% |
| HUM240816C00250000 | 2024-04-04 2:04PM EDT | 250.00 | 71.53 | 64.70 | 70.30 | 0.00 | - | 4 | 5 | 43.81% |
| HUM240816C00280000 | 2024-04-29 1:50PM EDT | 280.00 | 35.80 | 41.40 | 45.40 | 0.00 | - | 2 | 4 | 38.10% |
| HUM240816C00290000 | 2024-05-01 9:36AM EDT | 290.00 | 29.22 | 34.80 | 37.20 | -5.07 | -14.79% | 3 | 38 | 35.17% |
| HUM240816C00300000 | 2024-05-01 10:18AM EDT | 300.00 | 28.80 | 28.60 | 29.40 | +5.00 | +21.01% | 3 | 68 | 32.26% |
| HUM240816C00310000 | 2024-05-01 11:02AM EDT | 310.00 | 23.10 | 23.20 | 23.60 | +3.90 | +20.31% | 18 | 94 | 31.57% |
| HUM240816C00320000 | 2024-05-01 10:40AM EDT | 320.00 | 18.27 | 18.20 | 18.60 | +3.42 | +23.03% | 12 | 179 | 31.00% |
| HUM240816C00330000 | 2024-05-01 10:44AM EDT | 330.00 | 13.90 | 14.00 | 14.60 | +2.70 | +24.11% | 6 | 86 | 30.84% |
| HUM240816C00335000 | 2024-05-01 10:48AM EDT | 335.00 | 11.90 | 11.50 | 13.10 | +2.30 | +23.96% | 7 | 81 | 31.13% |
| HUM240816C00340000 | 2024-05-01 10:19AM EDT | 340.00 | 10.20 | 10.80 | 11.10 | +2.00 | +24.39% | 2 | 55 | 30.39% |
| HUM240816C00345000 | 2024-05-01 10:42AM EDT | 345.00 | 9.30 | 9.30 | 10.00 | +2.60 | +38.81% | 2 | 113 | 30.84% |
| HUM240816C00350000 | 2024-05-01 10:32AM EDT | 350.00 | 8.40 | 8.10 | 8.40 | +2.10 | +33.33% | 21 | 399 | 30.21% |
| HUM240816C00355000 | 2024-04-29 9:58AM EDT | 355.00 | 5.05 | 6.90 | 7.50 | 0.00 | - | 1 | 78 | 30.56% |
| HUM240816C00360000 | 2024-05-01 10:05AM EDT | 360.00 | 4.90 | 6.00 | 6.50 | +0.12 | +2.51% | 33 | 120 | 30.52% |
| HUM240816C00365000 | 2024-04-26 3:33PM EDT | 365.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 4 | 55 | 30.45% |
| HUM240816C00370000 | 2024-05-01 11:03AM EDT | 370.00 | 4.70 | 4.50 | 4.90 | +1.10 | +30.56% | 16 | 425 | 30.59% |
| HUM240816C00375000 | 2024-04-30 9:35AM EDT | 375.00 | 2.80 | 3.90 | 4.20 | 0.00 | - | 4 | 68 | 30.52% |
| HUM240816C00380000 | 2024-04-25 9:32AM EDT | 380.00 | 3.89 | 3.30 | 3.90 | 0.00 | - | 50 | 167 | 31.26% |
| HUM240816C00385000 | 2024-04-29 3:17PM EDT | 385.00 | 2.24 | 2.95 | 3.40 | 0.00 | - | 2 | 72 | 31.36% |
| HUM240816C00390000 | 2024-04-25 11:22AM EDT | 390.00 | 2.38 | 2.60 | 3.10 | 0.00 | - | 1 | 90 | 31.87% |
| HUM240816C00395000 | 2024-04-30 2:46PM EDT | 395.00 | 1.88 | 2.30 | 2.60 | 0.00 | - | 6 | 133 | 31.64% |
| HUM240816C00400000 | 2024-05-01 10:16AM EDT | 400.00 | 2.00 | 1.95 | 2.50 | +0.40 | +25.00% | 4 | 214 | 32.55% |
| HUM240816C00405000 | 2024-04-30 2:46PM EDT | 405.00 | 1.52 | 1.85 | 2.10 | 0.00 | - | 10 | 105 | 32.35% |
| HUM240816C00410000 | 2024-04-30 2:46PM EDT | 410.00 | 1.38 | 1.65 | 1.95 | 0.00 | - | 5 | 48 | 32.92% |
| HUM240816C00415000 | 2024-04-03 11:25AM EDT | 415.00 | 2.40 | 1.50 | 1.80 | 0.00 | - | 1 | 36 | 33.42% |
| HUM240816C00420000 | 2024-04-25 9:39AM EDT | 420.00 | 1.16 | 1.35 | 1.65 | 0.00 | - | 15 | 82 | 33.86% |
| HUM240816C00425000 | 2024-04-25 9:40AM EDT | 425.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 6 | 29 | 34.21% |
| HUM240816C00430000 | 2024-04-24 3:21PM EDT | 430.00 | 1.04 | 1.15 | 1.45 | 0.00 | - | 1 | 30 | 34.97% |
| HUM240816C00435000 | 2024-04-22 12:22PM EDT | 435.00 | 1.80 | 1.05 | 1.35 | 0.00 | - | 15 | 20 | 35.46% |
| HUM240816C00440000 | 2024-04-24 9:34AM EDT | 440.00 | 1.60 | 0.95 | 1.20 | 0.00 | - | 1 | 78 | 35.60% |
| HUM240816C00445000 | 2024-04-18 10:13AM EDT | 445.00 | 1.35 | 0.90 | 1.30 | 0.00 | - | 2 | 9 | 37.09% |
| HUM240816C00450000 | 2024-04-29 9:51AM EDT | 450.00 | 0.65 | 0.65 | 1.50 | 0.00 | - | 22 | 33 | 39.08% |
| HUM240816C00455000 | 2024-04-02 10:12AM EDT | 455.00 | 0.90 | 0.65 | 1.50 | 0.00 | - | 3 | 16 | 40.00% |
| HUM240816C00460000 | 2024-04-05 1:16PM EDT | 460.00 | 0.75 | 0.55 | 1.50 | 0.00 | - | 1 | 35 | 40.91% |
| HUM240816C00465000 | 2024-04-24 10:26AM EDT | 465.00 | 0.70 | 0.60 | 1.50 | 0.00 | - | 1 | 72 | 41.81% |
| HUM240816C00470000 | 2024-03-22 1:14PM EDT | 470.00 | 2.44 | 0.75 | 1.30 | 0.00 | - | 1 | 7 | 41.57% |
| HUM240816C00475000 | 2024-04-03 10:04AM EDT | 475.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 5 | 40 | 43.56% |
| HUM240816C00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 1 | 8 | 44.41% |
| HUM240816C00485000 | 2024-01-12 1:53PM EDT | 485.00 | 20.46 | 3.00 | 3.70 | 0.00 | - | - | 1 | 53.39% |
| HUM240816C00490000 | 2024-03-06 4:03PM EDT | 490.00 | 1.70 | 0.25 | 0.75 | 0.00 | - | 1 | 24 | 40.92% |
| HUM240816C00495000 | 2024-04-26 10:34AM EDT | 495.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 1 | 8 | 46.89% |
| HUM240816C00500000 | 2024-03-20 3:57PM EDT | 500.00 | 1.25 | 0.20 | 1.30 | 0.00 | - | 6 | 25 | 46.48% |
| HUM240816C00505000 | 2024-03-22 12:10PM EDT | 505.00 | 1.20 | 0.15 | 1.45 | 0.00 | - | 2 | 17 | 48.19% |
| HUM240816C00510000 | 2024-04-25 12:04PM EDT | 510.00 | 0.63 | 0.40 | 1.50 | 0.00 | - | 1 | 187 | 49.27% |
| HUM240816C00515000 | 2024-01-22 4:27PM EDT | 515.00 | 5.30 | 1.15 | 1.70 | 0.00 | - | 22 | 20 | 51.20% |
| HUM240816C00520000 | 2024-04-17 9:30AM EDT | 520.00 | 0.74 | 0.10 | 1.15 | 0.00 | - | 10 | 10 | 48.52% |
| HUM240816C00525000 | 2024-04-23 2:05PM EDT | 525.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 61 | 47 | 52.73% |
| HUM240816C00535000 | 2024-04-09 3:57PM EDT | 535.00 | 0.78 | 0.05 | 1.70 | 0.00 | - | 10 | 3 | 54.22% |
| HUM240816C00540000 | 2024-03-18 1:14PM EDT | 540.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 5 | 9 | 53.75% |
| HUM240816C00545000 | 2024-04-23 1:58PM EDT | 545.00 | 0.29 | 0.00 | 1.70 | 0.00 | - | 6 | 3 | 55.68% |
| HUM240816C00550000 | 2024-02-09 12:58PM EDT | 550.00 | 0.95 | 0.15 | 1.45 | 0.00 | - | 8 | 742 | 54.85% |
| HUM240816C00555000 | 2024-03-19 12:36PM EDT | 555.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 50.24% |
| HUM240816C00560000 | 2024-04-22 9:52AM EDT | 560.00 | 0.28 | 0.05 | 1.70 | 0.00 | - | 1 | 7 | 51.83% |
| HUM240816C00565000 | 2024-03-19 11:20AM EDT | 565.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 51.53% |
| HUM240816C00570000 | 2024-01-18 1:12PM EDT | 570.00 | 1.20 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 52.88% |
| HUM240816C00575000 | 2024-03-20 2:02PM EDT | 575.00 | 2.34 | 0.05 | 1.50 | 0.00 | - | 10 | 11 | 52.77% |
| HUM240816C00580000 | 2024-03-01 2:19PM EDT | 580.00 | 1.03 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 52.88% |
| HUM240816C00590000 | 2024-01-18 10:39AM EDT | 590.00 | 1.00 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 54.59% |
| HUM240816C00595000 | 2024-03-22 10:25AM EDT | 595.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 5 | 5 | 55.18% |
| HUM240816C00600000 | 2023-12-27 11:56AM EDT | 600.00 | 3.80 | 0.00 | 1.40 | 0.00 | - | - | 4 | 54.96% |
| HUM240816C00605000 | 2024-04-01 2:41PM EDT | 605.00 | 2.13 | 0.00 | 1.70 | 0.00 | - | 10 | 26 | 57.10% |
| HUM240816C00610000 | 2024-04-01 2:45PM EDT | 610.00 | 1.07 | 0.00 | 1.70 | 0.00 | - | 20 | 20 | 57.69% |
| HUM240816C00620000 | 2024-04-04 11:59AM EDT | 620.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 3 | 20 | 58.84% |
| HUM240816C00640000 | 2024-02-06 10:30AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| HUM240816C00650000 | 2024-02-06 10:34AM EDT | 650.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| HUM240816C00660000 | 2024-03-07 3:55PM EDT | 660.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 54.10% |
| HUM240816C00680000 | 2024-01-12 12:08PM EDT | 680.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 24 | 15 | 64.11% |
| HUM240816C00690000 | 2023-12-26 11:31AM EDT | 690.00 | 1.07 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 77.00% |
| HUM240816C00700000 | 2024-04-30 10:21AM EDT | 700.00 | 4.40 | 0.00 | 2.75 | 0.00 | - | 4 | 436 | 72.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816P00155000 | 2024-04-08 2:05PM EDT | 155.00 | 0.53 | 0.00 | 1.70 | 0.00 | - | - | 2 | 67.82% |
| HUM240816P00175000 | 2024-04-24 9:50AM EDT | 175.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 57.35% |
| HUM240816P00180000 | 2024-03-04 4:41PM EDT | 180.00 | 0.76 | 0.30 | 1.70 | 0.00 | - | 84 | 42 | 56.52% |
| HUM240816P00185000 | 2024-03-04 11:12AM EDT | 185.00 | 0.78 | 0.35 | 1.85 | 0.00 | - | 2 | 2 | 55.04% |
| HUM240816P00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.65 | 0.50 | 1.20 | 0.00 | - | 2 | 12 | 50.23% |
| HUM240816P00200000 | 2024-04-02 11:12AM EDT | 200.00 | 1.74 | 0.10 | 0.90 | 0.00 | - | 7 | 138 | 46.24% |
| HUM240816P00210000 | 2024-04-02 3:09PM EDT | 210.00 | 2.00 | 0.20 | 1.05 | 0.00 | - | 2 | 15 | 43.16% |
| HUM240816P00220000 | 2024-04-25 3:03PM EDT | 220.00 | 0.95 | 0.45 | 1.75 | 0.00 | - | 4 | 35 | 43.32% |
| HUM240816P00230000 | 2024-04-29 1:10PM EDT | 230.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 18 | 129 | 39.39% |
| HUM240816P00240000 | 2024-04-25 11:16AM EDT | 240.00 | 1.83 | 1.65 | 1.90 | 0.00 | - | 20 | 101 | 35.28% |
| HUM240816P00250000 | 2024-04-30 9:46AM EDT | 250.00 | 3.30 | 2.40 | 2.65 | +0.63 | +23.60% | 1 | 100 | 33.89% |
| HUM240816P00260000 | 2024-04-29 12:59PM EDT | 260.00 | 3.98 | 2.80 | 3.70 | -0.12 | -2.93% | 7 | 123 | 32.66% |
| HUM240816P00270000 | 2024-04-29 12:59PM EDT | 270.00 | 5.95 | 5.00 | 5.30 | 0.00 | - | 1 | 119 | 31.93% |
| HUM240816P00280000 | 2024-04-30 3:16PM EDT | 280.00 | 8.50 | 7.00 | 7.40 | 0.00 | - | 5 | 114 | 31.19% |
| HUM240816P00290000 | 2024-05-01 10:26AM EDT | 290.00 | 9.60 | 9.60 | 10.10 | -1.75 | -15.42% | 1 | 104 | 30.48% |
| HUM240816P00300000 | 2024-05-01 9:46AM EDT | 300.00 | 13.10 | 13.10 | 13.60 | -2.10 | -13.82% | 8 | 123 | 29.98% |
| HUM240816P00310000 | 2024-05-01 9:36AM EDT | 310.00 | 18.00 | 17.20 | 17.50 | -1.70 | -8.63% | 4 | 160 | 28.95% |
| HUM240816P00320000 | 2024-05-01 11:03AM EDT | 320.00 | 22.50 | 22.30 | 22.80 | -3.60 | -13.79% | 15 | 122 | 28.86% |
| HUM240816P00330000 | 2024-05-01 11:05AM EDT | 330.00 | 28.20 | 28.10 | 28.40 | -5.50 | -15.90% | 14 | 82 | 28.04% |
| HUM240816P00335000 | 2024-05-01 9:39AM EDT | 335.00 | 36.65 | 31.20 | 32.50 | +1.75 | +5.01% | 7 | 201 | 29.19% |
| HUM240816P00340000 | 2024-04-30 1:52PM EDT | 340.00 | 39.30 | 34.60 | 36.20 | 0.00 | - | 2 | 81 | 29.51% |
| HUM240816P00345000 | 2024-04-29 9:52AM EDT | 345.00 | 43.30 | 37.40 | 39.60 | 0.00 | - | 1 | 69 | 29.08% |
| HUM240816P00350000 | 2024-05-01 9:50AM EDT | 350.00 | 45.95 | 41.90 | 43.60 | -1.25 | -2.65% | 2 | 86 | 29.42% |
| HUM240816P00355000 | 2024-04-29 9:44AM EDT | 355.00 | 49.30 | 45.90 | 47.90 | 0.00 | - | 12 | 73 | 30.09% |
| HUM240816P00360000 | 2024-04-02 10:28AM EDT | 360.00 | 59.45 | 50.10 | 52.00 | 0.00 | - | 6 | 100 | 30.21% |
| HUM240816P00365000 | 2024-04-26 10:13AM EDT | 365.00 | 57.05 | 53.90 | 56.60 | 0.00 | - | 1 | 66 | 31.14% |
| HUM240816P00370000 | 2024-04-26 9:53AM EDT | 370.00 | 62.50 | 58.50 | 61.70 | 0.00 | - | 3 | 64 | 33.00% |
| HUM240816P00375000 | 2024-04-24 9:37AM EDT | 375.00 | 54.60 | 63.20 | 67.20 | 0.00 | - | 1 | 79 | 35.64% |
| HUM240816P00380000 | 2024-04-25 10:50AM EDT | 380.00 | 68.40 | 67.00 | 72.10 | 0.00 | - | 2 | 55 | 37.01% |
| HUM240816P00385000 | 2024-04-15 3:59PM EDT | 385.00 | 71.65 | 71.10 | 76.30 | 0.00 | - | 1 | 3 | 36.80% |
| HUM240816P00390000 | 2024-04-04 9:46AM EDT | 390.00 | 81.39 | 74.60 | 83.00 | 0.00 | - | 10 | 0 | 41.93% |
| HUM240816P00395000 | 2024-04-03 11:17AM EDT | 395.00 | 86.56 | 79.40 | 88.00 | 0.00 | - | 2 | 0 | 43.41% |
| HUM240816P00400000 | 2024-04-03 1:04PM EDT | 400.00 | 89.50 | 85.00 | 93.00 | 0.00 | - | 1 | 0 | 44.85% |
| HUM240816P00405000 | 2024-04-03 1:32PM EDT | 405.00 | 93.43 | 89.90 | 97.90 | 0.00 | - | 3 | 0 | 46.04% |
| HUM240816P00410000 | 2024-04-03 11:18AM EDT | 410.00 | 99.20 | 94.90 | 102.90 | 0.00 | - | 3 | 0 | 47.41% |
| HUM240816P00415000 | 2024-04-04 12:55PM EDT | 415.00 | 102.64 | 99.10 | 107.90 | 0.00 | - | 2 | 0 | 48.76% |
| HUM240816P00420000 | 2024-04-04 12:53PM EDT | 420.00 | 110.77 | 104.20 | 112.80 | 0.00 | - | 1 | 0 | 49.84% |
| HUM240816P00425000 | 2024-04-03 1:30PM EDT | 425.00 | 113.25 | 110.20 | 117.80 | 0.00 | - | 1 | 0 | 51.12% |
| HUM240816P00430000 | 2024-03-01 1:52PM EDT | 430.00 | 81.84 | 80.50 | 89.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUM240816P00435000 | 2024-01-26 10:33AM EDT | 435.00 | 79.40 | 73.10 | 75.20 | 0.00 | - | 1 | 1 | 0.00% |
| HUM240816P00440000 | 2024-02-29 10:50AM EDT | 440.00 | 89.00 | 89.30 | 98.80 | 0.00 | - | 1 | 7 | 0.00% |
| HUM240816P00445000 | 2024-02-29 10:35AM EDT | 445.00 | 94.50 | 94.00 | 103.80 | 0.00 | - | 1 | 4 | 0.00% |
| HUM240816P00450000 | 2024-04-16 10:42AM EDT | 450.00 | 127.00 | 134.90 | 142.70 | 0.00 | - | 1 | 0 | 56.91% |
| HUM240816P00455000 | 2024-02-22 10:42AM EDT | 455.00 | 91.80 | 102.00 | 111.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240816P00460000 | 2024-02-29 10:51AM EDT | 460.00 | 108.86 | 108.50 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240816P00465000 | 2024-02-01 4:06PM EDT | 465.00 | 86.70 | 108.80 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00470000 | 2024-01-25 11:52AM EDT | 470.00 | 121.96 | 102.90 | 110.90 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240816P00485000 | 2024-01-22 2:48PM EDT | 485.00 | 78.00 | 113.50 | 121.60 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00500000 | 2024-01-17 2:54PM EDT | 500.00 | 56.48 | 128.00 | 138.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00505000 | 2024-01-22 12:07PM EDT | 505.00 | 100.43 | 133.30 | 141.20 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240816P00525000 | 2023-12-22 4:51PM EDT | 525.00 | 81.30 | 118.00 | 127.90 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.