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
8,121.29 -22.84 (-0.28%) Bitcoin USD
56,995.44 -3,659.44 (-6.03%) CMC Crypto 200
1,189.76 -149.30 (-11.15%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 160.20 | 168.90 | 0.00 | - | - | 2 | 65.96% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 112.02% |
| HUM250117C00200000 | 2024-03-12 11:09AM EDT | 200.00 | 151.76 | 125.20 | 127.60 | 0.00 | - | 1 | 22 | 59.81% |
| HUM250117C00220000 | 2024-04-02 2:46PM EDT | 220.00 | 97.78 | 101.20 | 107.50 | 0.00 | - | 2 | 4 | 52.44% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 92.20 | 97.90 | 0.00 | - | 1 | 1 | 48.64% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 85.90 | 89.80 | 0.00 | - | 17 | 23 | 46.99% |
| HUM250117C00250000 | 2024-04-30 3:44PM EDT | 250.00 | 69.50 | 77.90 | 83.30 | 0.00 | - | 1 | 14 | 47.15% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 44.48% |
| HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 63.30 | 66.40 | 0.00 | - | 20 | 30 | 41.81% |
| HUM250117C00280000 | 2024-04-23 2:13PM EDT | 280.00 | 67.90 | 55.70 | 59.70 | 0.00 | - | 18 | 23 | 40.81% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 49.90 | 54.10 | 0.00 | - | - | 0 | 40.62% |
| HUM250117C00300000 | 2024-05-01 11:10AM EDT | 300.00 | 43.60 | 44.50 | 46.30 | +5.60 | +14.74% | 5 | 101 | 37.88% |
| HUM250117C00310000 | 2024-05-01 10:13AM EDT | 310.00 | 34.60 | 38.90 | 40.50 | +2.90 | +9.15% | 3 | 52 | 36.83% |
| HUM250117C00320000 | 2024-04-29 1:30PM EDT | 320.00 | 27.05 | 33.90 | 35.20 | 0.00 | - | 1 | 61 | 35.91% |
| HUM250117C00330000 | 2024-04-30 12:23PM EDT | 330.00 | 24.15 | 29.20 | 30.40 | 0.00 | - | 1 | 78 | 35.10% |
| HUM250117C00340000 | 2024-05-01 11:23AM EDT | 340.00 | 25.20 | 24.80 | 25.70 | +5.21 | +26.06% | 3 | 132 | 34.01% |
| HUM250117C00350000 | 2024-04-30 12:23PM EDT | 350.00 | 16.95 | 20.90 | 21.90 | 0.00 | - | 2 | 270 | 33.40% |
| HUM250117C00360000 | 2024-05-01 10:26AM EDT | 360.00 | 16.79 | 17.50 | 18.70 | +4.16 | +32.94% | 2 | 248 | 33.01% |
| HUM250117C00370000 | 2024-04-30 12:16PM EDT | 370.00 | 11.25 | 14.50 | 15.70 | 0.00 | - | 1 | 87 | 32.47% |
| HUM250117C00380000 | 2024-04-30 9:45AM EDT | 380.00 | 8.80 | 11.90 | 13.10 | 0.00 | - | 96 | 278 | 31.97% |
| HUM250117C00390000 | 2024-04-29 10:53AM EDT | 390.00 | 6.97 | 9.60 | 11.00 | 0.00 | - | 5 | 137 | 31.69% |
| HUM250117C00400000 | 2024-05-01 11:12AM EDT | 400.00 | 9.55 | 7.70 | 8.90 | +3.65 | +61.86% | 10 | 529 | 31.06% |
| HUM250117C00410000 | 2024-05-01 10:10AM EDT | 410.00 | 5.40 | 6.40 | 7.30 | +0.80 | +17.39% | 11 | 185 | 30.71% |
| HUM250117C00420000 | 2024-04-24 10:59AM EDT | 420.00 | 4.80 | 5.10 | 6.10 | 0.00 | - | 1 | 515 | 30.61% |
| HUM250117C00430000 | 2024-04-26 9:37AM EDT | 430.00 | 3.45 | 4.20 | 5.10 | 0.00 | - | 50 | 216 | 30.55% |
| HUM250117C00440000 | 2024-04-22 3:54PM EDT | 440.00 | 5.40 | 3.40 | 4.40 | 0.00 | - | 4 | 169 | 30.78% |
| HUM250117C00450000 | 2024-04-29 10:05AM EDT | 450.00 | 2.01 | 2.45 | 3.80 | 0.00 | - | 1 | 861 | 30.99% |
| HUM250117C00460000 | 2024-04-29 10:53AM EDT | 460.00 | 1.97 | 2.35 | 3.00 | 0.00 | - | 5 | 209 | 30.55% |
| HUM250117C00470000 | 2024-04-29 3:46PM EDT | 470.00 | 1.34 | 1.80 | 2.55 | 0.00 | - | 10 | 92 | 30.67% |
| HUM250117C00480000 | 2024-04-29 11:21AM EDT | 480.00 | 1.48 | 1.60 | 2.20 | 0.00 | - | 25 | 411 | 30.88% |
| HUM250117C00490000 | 2024-04-02 10:23AM EDT | 490.00 | 1.61 | 1.30 | 1.95 | 0.00 | - | 29 | 86 | 31.24% |
| HUM250117C00500000 | 2024-04-29 3:46PM EDT | 500.00 | 0.83 | 0.45 | 1.60 | 0.00 | - | 9 | 751 | 31.12% |
| HUM250117C00510000 | 2024-04-24 9:34AM EDT | 510.00 | 1.30 | 0.40 | 1.50 | 0.00 | - | 12 | 79 | 31.76% |
| HUM250117C00520000 | 2024-05-01 11:25AM EDT | 520.00 | 0.88 | 0.45 | 1.30 | +0.53 | +151.43% | 202 | 118 | 31.93% |
| HUM250117C00530000 | 2024-04-26 9:30AM EDT | 530.00 | 0.60 | 0.70 | 1.70 | 0.00 | - | 1 | 185 | 34.47% |
| HUM250117C00540000 | 2024-04-29 10:52AM EDT | 540.00 | 0.40 | 0.30 | 1.70 | 0.00 | - | 2 | 99 | 35.41% |
| HUM250117C00550000 | 2024-04-26 9:30AM EDT | 550.00 | 0.50 | 0.25 | 1.70 | 0.00 | - | 2 | 237 | 36.33% |
| HUM250117C00560000 | 2024-04-23 9:35AM EDT | 560.00 | 1.00 | 0.25 | 1.70 | 0.00 | - | 1 | 306 | 37.24% |
| HUM250117C00570000 | 2024-04-16 3:17PM EDT | 570.00 | 0.91 | 0.05 | 1.50 | 0.00 | - | 6 | 51 | 37.31% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 2 | 152 | 38.15% |
| HUM250117C00590000 | 2024-03-19 3:44PM EDT | 590.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 4 | 83 | 38.98% |
| HUM250117C00600000 | 2024-04-24 2:12PM EDT | 600.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 2 | 400 | 40.64% |
| HUM250117C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.55 | 0.20 | 1.70 | 0.00 | - | 1 | 253 | 41.44% |
| HUM250117C00620000 | 2024-03-18 10:06AM EDT | 620.00 | 1.89 | 0.25 | 1.50 | 0.00 | - | 4 | 608 | 41.36% |
| HUM250117C00630000 | 2024-03-26 2:47PM EDT | 630.00 | 0.87 | 0.10 | 1.50 | 0.00 | - | 1 | 68 | 42.11% |
| HUM250117C00640000 | 2024-04-15 9:30AM EDT | 640.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 327 | 43.75% |
| HUM250117C00660000 | 2024-04-03 1:55PM EDT | 660.00 | 1.70 | 0.15 | 1.70 | 0.00 | - | 5 | 156 | 45.22% |
| HUM250117C00680000 | 2024-05-01 9:30AM EDT | 680.00 | 0.45 | 0.25 | 2.35 | -0.15 | -25.00% | 2 | 93 | 49.23% |
| HUM250117C00700000 | 2024-04-12 1:23PM EDT | 700.00 | 0.79 | 0.10 | 1.70 | 0.00 | - | 4 | 101 | 47.97% |
| HUM250117C00720000 | 2024-04-26 9:30AM EDT | 720.00 | 0.20 | 0.20 | 4.70 | 0.00 | - | 11 | 59 | 52.36% |
| HUM250117C00740000 | 2024-04-12 1:32PM EDT | 740.00 | 0.73 | 0.00 | 4.00 | 0.00 | - | 6 | 2 | 51.88% |
| HUM250117C00760000 | 2023-12-20 10:59AM EDT | 760.00 | 1.01 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 55.13% |
| HUM250117C00780000 | 2024-01-18 10:38AM EDT | 780.00 | 0.35 | 0.15 | 3.00 | 0.00 | - | 5 | 18 | 52.33% |
| HUM250117C00800000 | 2024-01-17 3:32PM EDT | 800.00 | 0.65 | 0.15 | 5.40 | 0.00 | - | 2 | 10 | 58.57% |
| HUM250117C00820000 | 2024-02-15 12:06PM EDT | 820.00 | 0.36 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 54.18% |
| HUM250117C00840000 | 2024-03-07 10:30AM EDT | 840.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 55 | 51.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-04-17 11:36AM EDT | 155.00 | 0.73 | 0.25 | 1.45 | 0.00 | - | 5 | 26 | 47.77% |
| HUM250117P00160000 | 2024-04-25 9:47AM EDT | 160.00 | 1.55 | 0.35 | 1.95 | 0.00 | - | 10 | 1 | 48.63% |
| HUM250117P00170000 | 2024-04-19 2:31PM EDT | 170.00 | 1.25 | 0.50 | 2.25 | 0.00 | - | 1 | 52 | 46.20% |
| HUM250117P00175000 | 2024-04-04 9:30AM EDT | 175.00 | 2.19 | 0.65 | 2.45 | 0.00 | - | 20 | 20 | 45.17% |
| HUM250117P00180000 | 2024-04-11 11:26AM EDT | 180.00 | 1.15 | 0.80 | 3.20 | 0.00 | - | 1 | 62 | 46.10% |
| HUM250117P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 2.45 | 1.30 | 2.00 | 0.00 | - | 16 | 86 | 39.69% |
| HUM250117P00190000 | 2024-04-26 11:00AM EDT | 190.00 | 1.80 | 1.40 | 2.75 | 0.00 | - | 1 | 4 | 40.83% |
| HUM250117P00195000 | 2024-04-12 3:12PM EDT | 195.00 | 3.20 | 1.80 | 3.10 | 0.00 | - | 2 | 3 | 40.23% |
| HUM250117P00200000 | 2024-04-30 2:48PM EDT | 200.00 | 2.40 | 1.80 | 3.50 | 0.00 | - | 1 | 216 | 39.69% |
| HUM250117P00210000 | 2024-04-30 9:30AM EDT | 210.00 | 3.40 | 2.40 | 5.10 | 0.00 | - | 4 | 31 | 40.24% |
| HUM250117P00220000 | 2024-05-01 10:18AM EDT | 220.00 | 4.00 | 3.70 | 4.10 | -0.20 | -4.76% | 3 | 1,048 | 34.35% |
| HUM250117P00230000 | 2024-04-29 1:34PM EDT | 230.00 | 5.40 | 4.70 | 5.20 | 0.00 | - | 1 | 495 | 33.36% |
| HUM250117P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 7.20 | 5.90 | 7.10 | 0.00 | - | 2 | 175 | 33.36% |
| HUM250117P00250000 | 2024-05-01 11:23AM EDT | 250.00 | 8.00 | 7.30 | 8.00 | -0.60 | -6.98% | 1 | 550 | 31.23% |
| HUM250117P00260000 | 2024-05-01 10:38AM EDT | 260.00 | 10.25 | 9.30 | 10.10 | -0.75 | -6.82% | 1 | 371 | 30.58% |
| HUM250117P00270000 | 2024-04-24 12:55PM EDT | 270.00 | 12.70 | 11.40 | 12.50 | 0.00 | - | 6 | 339 | 29.83% |
| HUM250117P00280000 | 2024-04-29 10:40AM EDT | 280.00 | 16.58 | 14.20 | 15.50 | 0.00 | - | 1 | 486 | 29.31% |
| HUM250117P00290000 | 2024-05-01 10:39AM EDT | 290.00 | 19.00 | 17.20 | 18.50 | -0.20 | -1.04% | 1 | 145 | 28.30% |
| HUM250117P00300000 | 2024-04-30 3:35PM EDT | 300.00 | 21.76 | 21.40 | 22.10 | -3.34 | -13.31% | 1 | 598 | 27.45% |
| HUM250117P00310000 | 2024-05-01 10:36AM EDT | 310.00 | 26.89 | 25.40 | 26.50 | -1.26 | -4.48% | 1 | 403 | 26.89% |
| HUM250117P00320000 | 2024-05-01 11:13AM EDT | 320.00 | 30.95 | 30.20 | 31.10 | -4.25 | -12.07% | 10 | 162 | 26.02% |
| HUM250117P00330000 | 2024-04-24 10:41AM EDT | 330.00 | 34.80 | 35.10 | 36.10 | 0.00 | - | 6 | 947 | 25.00% |
| HUM250117P00340000 | 2024-04-24 3:44PM EDT | 340.00 | 39.20 | 40.00 | 41.70 | 0.00 | - | 7 | 397 | 24.00% |
| HUM250117P00350000 | 2024-05-01 11:26AM EDT | 350.00 | 47.00 | 45.00 | 48.40 | -6.12 | -11.52% | 1 | 1,582 | 23.53% |
| HUM250117P00360000 | 2024-05-01 10:28AM EDT | 360.00 | 55.50 | 51.90 | 55.60 | +2.50 | +4.72% | 2 | 226 | 23.03% |
| HUM250117P00370000 | 2024-04-30 11:02AM EDT | 370.00 | 67.10 | 59.30 | 62.70 | 0.00 | - | 47 | 327 | 21.77% |
| HUM250117P00380000 | 2024-05-01 10:08AM EDT | 380.00 | 75.00 | 66.90 | 71.00 | -2.27 | -2.94% | 20 | 342 | 21.39% |
| HUM250117P00390000 | 2024-04-26 2:55PM EDT | 390.00 | 82.38 | 74.90 | 79.50 | 0.00 | - | 6 | 444 | 20.69% |
| HUM250117P00400000 | 2024-05-01 11:26AM EDT | 400.00 | 86.00 | 84.50 | 88.10 | -11.20 | -11.52% | 8 | 546 | 19.29% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 92.00 | 100.00 | 0.00 | - | 310 | 234 | 24.87% |
| HUM250117P00420000 | 2024-04-30 3:02PM EDT | 420.00 | 113.39 | 102.10 | 109.60 | 0.00 | - | 220 | 130 | 25.62% |
| HUM250117P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 129.50 | 111.20 | 119.70 | 0.00 | - | 52 | 14 | 27.28% |
| HUM250117P00440000 | 2024-04-30 3:35PM EDT | 440.00 | 137.20 | 121.80 | 129.70 | 0.00 | - | 38 | 12 | 28.68% |
| HUM250117P00450000 | 2024-04-30 3:36PM EDT | 450.00 | 147.50 | 131.00 | 139.70 | 0.00 | - | 231 | 76 | 30.03% |
| HUM250117P00460000 | 2024-04-30 3:32PM EDT | 460.00 | 157.00 | 141.20 | 150.20 | 0.00 | - | 1 | 6 | 32.41% |
| HUM250117P00470000 | 2024-04-30 3:02PM EDT | 470.00 | 169.00 | 151.10 | 160.40 | 0.00 | - | 530 | 170 | 34.12% |
| HUM250117P00480000 | 2024-04-29 2:46PM EDT | 480.00 | 180.20 | 161.00 | 169.70 | 0.00 | - | 49 | 6 | 33.82% |
| HUM250117P00490000 | 2024-04-25 2:45PM EDT | 490.00 | 184.00 | 172.10 | 179.30 | 0.00 | - | 26 | 6 | 34.03% |
| HUM250117P00500000 | 2024-04-30 3:02PM EDT | 500.00 | 192.50 | 181.20 | 189.50 | 0.00 | - | 112 | 28 | 35.66% |
| HUM250117P00510000 | 2024-04-25 2:45PM EDT | 510.00 | 204.00 | 191.00 | 199.70 | 0.00 | - | 21 | 6 | 37.27% |
| HUM250117P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 208.21 | 201.00 | 209.70 | 0.00 | - | 3 | 3 | 38.35% |
| HUM250117P00530000 | 2024-04-25 3:54PM EDT | 530.00 | 218.59 | 211.00 | 219.60 | 0.00 | - | 53 | 1 | 39.15% |
| HUM250117P00540000 | 2024-04-25 3:54PM EDT | 540.00 | 228.62 | 221.00 | 229.60 | 0.00 | - | 168 | 0 | 40.17% |
| HUM250117P00550000 | 2024-04-25 3:55PM EDT | 550.00 | 238.76 | 231.00 | 239.70 | 0.00 | - | 2 | 2 | 41.43% |
| HUM250117P00560000 | 2024-04-29 3:58PM EDT | 560.00 | 257.09 | 241.00 | 249.70 | 0.00 | - | 5 | 5 | 42.41% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 251.00 | 259.70 | 0.00 | - | 5 | 0 | 43.36% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.