Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,840.04 -2,540.82 (-4.21%) CMC Crypto 200
1,273.17 -65.89 (-4.92%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115C00230000 | 2024-04-09 1:18PM EDT | 230.00 | 97.90 | 89.80 | 96.40 | 0.00 | - | - | 1 | 52.32% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 250.00 | 79.00 | 75.10 | 77.50 | 0.00 | - | 1 | 0 | 44.70% |
| HUM241115C00255000 | 2024-04-15 1:20PM EDT | 255.00 | 75.06 | 71.30 | 73.60 | 0.00 | - | 1 | 0 | 44.03% |
| HUM241115C00300000 | 2024-05-01 11:27AM EDT | 300.00 | 41.00 | 39.80 | 43.20 | +3.20 | +8.47% | 4 | 26 | 39.54% |
| HUM241115C00305000 | 2024-05-01 10:04AM EDT | 305.00 | 37.50 | 37.00 | 38.10 | -1.49 | -3.82% | 2 | 28 | 36.61% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 310.00 | 29.50 | 34.20 | 38.70 | 0.00 | - | 1 | 14 | 39.90% |
| HUM241115C00315000 | 2024-04-30 1:44PM EDT | 315.00 | 26.40 | 31.60 | 33.00 | 0.00 | - | 12 | 77 | 36.13% |
| HUM241115C00320000 | 2024-04-26 12:17PM EDT | 320.00 | 25.70 | 29.00 | 33.10 | 0.00 | - | 2 | 8 | 38.58% |
| HUM241115C00325000 | 2024-05-01 11:56AM EDT | 325.00 | 27.40 | 26.80 | 30.50 | +4.00 | +17.09% | 11 | 13 | 37.97% |
| HUM241115C00330000 | 2024-04-24 12:53PM EDT | 330.00 | 22.90 | 24.30 | 25.70 | 0.00 | - | 17 | 37 | 34.87% |
| HUM241115C00335000 | 2024-04-26 12:17PM EDT | 335.00 | 19.40 | 22.30 | 23.60 | 0.00 | - | 2 | 9 | 34.56% |
| HUM241115C00340000 | 2024-05-01 12:01PM EDT | 340.00 | 21.10 | 20.20 | 21.60 | +6.30 | +42.57% | 13 | 5 | 34.24% |
| HUM241115C00345000 | 2024-04-25 10:46AM EDT | 345.00 | 16.95 | 18.10 | 22.90 | 0.00 | - | 1 | 11 | 37.46% |
| HUM241115C00350000 | 2024-05-01 1:08PM EDT | 350.00 | 18.25 | 16.50 | 17.90 | +5.85 | +47.18% | 80 | 63 | 33.57% |
| HUM241115C00355000 | 2024-04-30 12:39PM EDT | 355.00 | 11.70 | 15.10 | 16.30 | 0.00 | - | 24 | 27 | 33.33% |
| HUM241115C00360000 | 2024-05-01 1:08PM EDT | 360.00 | 15.00 | 13.50 | 17.50 | -4.70 | -23.86% | 25 | 25 | 36.25% |
| HUM241115C00365000 | 2024-04-09 3:54PM EDT | 365.00 | 16.70 | 12.30 | 16.70 | 0.00 | - | 1 | 2 | 36.79% |
| HUM241115C00370000 | 2024-04-29 1:57PM EDT | 370.00 | 7.65 | 10.90 | 11.80 | 0.00 | - | 1 | 59 | 32.22% |
| HUM241115C00375000 | 2024-04-25 10:39AM EDT | 375.00 | 8.90 | 9.90 | 11.20 | 0.00 | - | 1 | 15 | 32.75% |
| HUM241115C00380000 | 2024-05-01 3:20PM EDT | 380.00 | 10.20 | 8.80 | 12.00 | +0.88 | +9.44% | 5 | 13 | 35.06% |
| HUM241115C00385000 | 2024-04-25 9:49AM EDT | 385.00 | 7.20 | 6.40 | 8.60 | 0.00 | - | 3 | 7 | 31.65% |
| HUM241115C00390000 | 2024-04-24 10:09AM EDT | 390.00 | 7.60 | 6.00 | 9.70 | 0.00 | - | 2 | 2 | 34.37% |
| HUM241115C00395000 | 2024-05-01 3:30PM EDT | 395.00 | 7.50 | 6.30 | 9.00 | -2.61 | -25.82% | 35 | 1 | 34.50% |
| HUM241115C00400000 | 2024-04-29 3:27PM EDT | 400.00 | 3.83 | 5.50 | 8.30 | 0.00 | - | 1 | 64 | 34.55% |
| HUM241115C00405000 | 2024-04-16 10:02AM EDT | 405.00 | 8.50 | 4.90 | 7.70 | 0.00 | - | 1 | 7 | 34.68% |
| HUM241115C00410000 | 2024-04-05 1:02PM EDT | 410.00 | 6.23 | 4.30 | 5.80 | 0.00 | - | 1 | 1 | 32.53% |
| HUM241115C00415000 | 2024-05-01 12:33PM EDT | 415.00 | 4.30 | 3.80 | 4.50 | -10.00 | -69.93% | 1 | 1 | 31.05% |
| HUM241115C00420000 | 2024-04-24 12:12PM EDT | 420.00 | 3.30 | 3.70 | 6.70 | 0.00 | - | 2 | 3 | 36.00% |
| HUM241115C00425000 | 2024-04-26 9:30AM EDT | 425.00 | 2.84 | 2.90 | 6.40 | 0.00 | - | 20 | 24 | 36.41% |
| HUM241115C00430000 | 2024-04-29 3:48PM EDT | 430.00 | 2.22 | 2.60 | 3.30 | 0.00 | - | 19 | 21 | 31.06% |
| HUM241115C00435000 | 2024-04-22 12:33PM EDT | 435.00 | 4.90 | 2.35 | 7.50 | 0.00 | - | 1 | 2 | 40.13% |
| HUM241115C00440000 | 2024-04-15 2:04PM EDT | 440.00 | 3.50 | 2.20 | 5.20 | 0.00 | - | - | 1 | 36.80% |
| HUM241115C00450000 | 2024-04-29 3:48PM EDT | 450.00 | 1.54 | 1.60 | 2.25 | 0.00 | - | 9 | 59 | 31.34% |
| HUM241115C00460000 | 2024-04-26 10:22AM EDT | 460.00 | 1.25 | 1.25 | 5.70 | 0.00 | - | 1 | 3 | 41.06% |
| HUM241115C00480000 | 2024-04-23 11:40AM EDT | 480.00 | 1.55 | 0.80 | 1.55 | 0.00 | - | 2 | 2 | 32.94% |
| HUM241115C00500000 | 2024-05-01 3:53PM EDT | 500.00 | 0.82 | 0.40 | 1.25 | +0.20 | +32.26% | 76 | 5 | 34.03% |
| HUM241115C00520000 | 2024-04-30 3:36PM EDT | 520.00 | 0.61 | 0.35 | 1.05 | 0.00 | - | 16 | 103 | 35.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115P00155000 | 2024-04-30 9:40AM EDT | 155.00 | 0.71 | 0.05 | 1.35 | 0.00 | - | 20 | 20 | 54.18% |
| HUM241115P00160000 | 2024-04-29 3:50PM EDT | 160.00 | 0.75 | 0.05 | 2.00 | 0.00 | - | 80 | 81 | 56.20% |
| HUM241115P00165000 | 2024-04-30 9:38AM EDT | 165.00 | 0.70 | 0.05 | 2.00 | 0.00 | - | 20 | 100 | 53.98% |
| HUM241115P00170000 | 2024-04-18 3:46PM EDT | 170.00 | 0.95 | 0.15 | 2.80 | 0.00 | - | - | 20 | 55.77% |
| HUM241115P00175000 | 2024-04-29 10:10AM EDT | 175.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 58.75% |
| HUM241115P00180000 | 2024-04-05 3:40PM EDT | 180.00 | 1.90 | 0.20 | 3.20 | 0.00 | - | 1 | 16 | 53.02% |
| HUM241115P00195000 | 2024-04-29 3:50PM EDT | 195.00 | 1.50 | 0.25 | 2.80 | 0.00 | - | 60 | 60 | 45.17% |
| HUM241115P00200000 | 2024-04-30 9:38AM EDT | 200.00 | 1.80 | 0.70 | 3.00 | 0.00 | - | 10 | 55 | 43.93% |
| HUM241115P00210000 | 2024-04-24 11:36AM EDT | 210.00 | 2.32 | 1.90 | 3.30 | 0.00 | - | 12 | 19 | 41.05% |
| HUM241115P00220000 | 2024-04-29 3:50PM EDT | 220.00 | 3.13 | 2.60 | 2.95 | 0.00 | - | 1 | 10 | 36.17% |
| HUM241115P00230000 | 2024-04-25 11:45AM EDT | 230.00 | 3.74 | 3.40 | 3.90 | 0.00 | - | 2 | 10 | 35.22% |
| HUM241115P00240000 | 2024-04-19 2:30PM EDT | 240.00 | 4.55 | 4.50 | 4.90 | 0.00 | - | 1 | 580 | 33.87% |
| HUM241115P00245000 | 2024-05-01 12:19PM EDT | 245.00 | 5.30 | 5.10 | 5.60 | +0.10 | +1.92% | 1 | 19 | 33.45% |
| HUM241115P00250000 | 2024-05-01 12:19PM EDT | 250.00 | 6.00 | 5.80 | 6.40 | -0.54 | -8.26% | 1 | 109 | 33.08% |
| HUM241115P00255000 | 2024-04-25 10:46AM EDT | 255.00 | 7.21 | 4.00 | 7.20 | 0.00 | - | 1 | 5 | 32.55% |
| HUM241115P00260000 | 2024-04-24 2:20PM EDT | 260.00 | 7.67 | 7.40 | 8.00 | 0.00 | - | 9 | 27 | 31.90% |
| HUM241115P00265000 | 2024-04-26 10:16AM EDT | 265.00 | 9.20 | 8.60 | 9.10 | 0.00 | - | 1 | 25 | 31.60% |
| HUM241115P00270000 | 2024-04-11 1:48PM EDT | 270.00 | 11.41 | 6.60 | 10.50 | 0.00 | - | 5 | 42 | 31.57% |
| HUM241115P00275000 | 2024-04-30 3:44PM EDT | 275.00 | 13.30 | 10.80 | 11.50 | 0.00 | - | 4 | 23 | 30.82% |
| HUM241115P00280000 | 2024-05-01 1:13PM EDT | 280.00 | 11.95 | 12.10 | 12.80 | -1.35 | -10.15% | 6 | 43 | 30.34% |
| HUM241115P00285000 | 2024-04-26 12:17PM EDT | 285.00 | 14.85 | 13.60 | 14.50 | 0.00 | - | 1 | 9 | 30.23% |
| HUM241115P00290000 | 2024-05-01 11:33AM EDT | 290.00 | 15.50 | 15.20 | 16.20 | -1.10 | -6.63% | 7 | 12 | 29.94% |
| HUM241115P00295000 | 2024-04-29 1:40PM EDT | 295.00 | 20.10 | 16.80 | 17.90 | 0.00 | - | 5 | 9 | 29.50% |
| HUM241115P00300000 | 2024-05-01 11:13AM EDT | 300.00 | 19.40 | 18.50 | 19.80 | -2.60 | -11.82% | 1 | 99 | 29.14% |
| HUM241115P00305000 | 2024-04-29 1:40PM EDT | 305.00 | 24.50 | 20.60 | 21.70 | 0.00 | - | 5 | 12 | 28.62% |
| HUM241115P00310000 | 2024-05-01 3:15PM EDT | 310.00 | 21.80 | 22.70 | 24.00 | -4.90 | -18.35% | 3 | 30 | 28.40% |
| HUM241115P00315000 | 2024-05-01 11:36AM EDT | 315.00 | 25.50 | 23.00 | 26.30 | -4.50 | -15.00% | 8 | 31 | 28.01% |
| HUM241115P00320000 | 2024-04-26 9:40AM EDT | 320.00 | 29.70 | 26.00 | 28.80 | 0.00 | - | 2 | 46 | 27.68% |
| HUM241115P00325000 | 2024-04-24 3:55PM EDT | 325.00 | 28.78 | 29.80 | 31.30 | 0.00 | - | 1 | 10 | 27.19% |
| HUM241115P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 40.00 | 31.30 | 33.90 | +5.00 | +14.29% | 1 | 2 | 26.64% |
| HUM241115P00335000 | 2024-04-30 10:27AM EDT | 335.00 | 40.18 | 35.20 | 37.00 | 0.00 | - | 2 | 22 | 26.48% |
| HUM241115P00340000 | 2024-05-01 2:33PM EDT | 340.00 | 39.55 | 35.70 | 42.70 | -10.70 | -21.29% | 22 | 2 | 29.07% |
| HUM241115P00345000 | 2024-04-18 10:10AM EDT | 345.00 | 35.80 | 39.40 | 43.40 | 0.00 | - | 5 | 15 | 25.88% |
| HUM241115P00350000 | 2024-05-01 2:33PM EDT | 350.00 | 45.10 | 41.40 | 46.70 | +1.10 | +2.50% | 20 | 16 | 25.43% |
| HUM241115P00355000 | 2024-04-11 9:43AM EDT | 355.00 | 47.50 | 47.90 | 50.40 | 0.00 | - | 5 | 6 | 25.31% |
| HUM241115P00360000 | 2024-03-19 2:13PM EDT | 360.00 | 36.50 | 44.60 | 48.80 | 0.00 | - | 3 | 3 | 17.07% |
| HUM241115P00365000 | 2024-04-08 2:40PM EDT | 365.00 | 56.21 | 53.60 | 57.90 | 0.00 | - | 1 | 2 | 24.70% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 370.00 | 66.50 | 57.10 | 61.80 | 0.00 | - | 6 | 20 | 24.33% |
| HUM241115P00375000 | 2024-04-19 1:44PM EDT | 375.00 | 54.50 | 60.80 | 65.90 | 0.00 | - | 1 | 13 | 24.09% |
| HUM241115P00380000 | 2024-03-18 2:33PM EDT | 380.00 | 49.10 | 60.00 | 64.90 | 0.00 | - | 3 | 3 | 0.00% |
| HUM241115P00385000 | 2024-04-04 10:08AM EDT | 385.00 | 77.27 | 69.50 | 74.60 | 0.00 | - | 5 | 8 | 23.97% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 390.00 | 88.42 | 73.60 | 78.90 | 0.00 | - | 10 | 14 | 23.57% |
| HUM241115P00395000 | 2024-04-01 1:24PM EDT | 395.00 | 54.95 | 74.90 | 78.20 | 0.00 | - | - | 1 | 0.00% |
| HUM241115P00400000 | 2024-04-29 12:18PM EDT | 400.00 | 95.00 | 83.00 | 89.60 | 0.00 | - | 2 | 0 | 26.93% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 420.00 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 0.00% |
| HUM241115P00425000 | 2024-04-15 2:35PM EDT | 425.00 | 110.29 | 106.00 | 115.90 | 0.00 | - | - | 0 | 34.08% |
| HUM241115P00430000 | 2024-04-11 9:48AM EDT | 430.00 | 109.81 | 111.10 | 121.00 | 0.00 | - | - | 0 | 35.16% |
| HUM241115P00435000 | 2024-04-09 10:58AM EDT | 435.00 | 117.52 | 116.00 | 125.90 | 0.00 | - | - | 0 | 35.83% |
| HUM241115P00440000 | 2024-04-12 10:20AM EDT | 440.00 | 125.20 | 121.30 | 131.00 | 0.00 | - | 1 | 0 | 36.87% |
| HUM241115P00445000 | 2024-04-16 10:02AM EDT | 445.00 | 124.00 | 126.50 | 136.00 | 0.00 | - | 1 | 0 | 37.71% |
| HUM241115P00450000 | 2024-04-03 2:33PM EDT | 450.00 | 140.35 | 131.00 | 140.90 | 0.00 | - | 3 | 0 | 38.32% |
| HUM241115P00460000 | 2024-04-12 10:22AM EDT | 460.00 | 145.30 | 141.00 | 150.90 | 0.00 | - | 1 | 0 | 39.91% |
© 2024 Yahoo. All rights reserved.