Singapore markets open in 4 hours 43 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
57,050.79 -2,712.91 (-4.54%) CMC Crypto 200
1,192.80 -146.26 (-10.93%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 89.98% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 124.00 | 133.00 | 0.00 | - | 1 | 3 | 55.74% |
| HUM250620C00210000 | 2024-04-24 11:23AM EDT | 210.00 | 117.22 | 115.00 | 123.00 | 0.00 | - | 26 | 27 | 51.63% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 107.60 | 115.00 | 0.00 | - | 27 | 32 | 50.02% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 84.40 | 91.50 | 0.00 | - | 2 | 2 | 45.02% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 77.40 | 84.60 | 0.00 | - | 1 | 1 | 43.99% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 70.70 | 77.10 | 0.00 | - | 4 | 4 | 42.25% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 57.90 | 63.60 | 0.00 | - | 8 | 9 | 39.61% |
| HUM250620C00300000 | 2024-04-29 3:54PM EDT | 300.00 | 47.06 | 52.90 | 56.90 | 0.00 | - | 2 | 28 | 38.08% |
| HUM250620C00310000 | 2024-05-01 3:02PM EDT | 310.00 | 53.00 | 47.40 | 50.70 | +10.15 | +23.69% | 1 | 12 | 36.76% |
| HUM250620C00320000 | 2024-04-19 2:42PM EDT | 320.00 | 55.33 | 41.90 | 45.60 | 0.00 | - | 1 | 8 | 36.08% |
| HUM250620C00330000 | 2024-03-11 1:11PM EDT | 330.00 | 67.00 | 45.10 | 46.20 | 0.00 | - | 40 | 40 | 39.45% |
| HUM250620C00340000 | 2024-05-01 12:06PM EDT | 340.00 | 35.70 | 33.30 | 36.40 | +7.70 | +27.50% | 2 | 14 | 34.81% |
| HUM250620C00350000 | 2024-04-29 10:00AM EDT | 350.00 | 24.80 | 29.10 | 32.30 | 0.00 | - | 2 | 11 | 34.21% |
| HUM250620C00360000 | 2024-04-29 3:54PM EDT | 360.00 | 20.14 | 25.10 | 28.40 | 0.00 | - | 1 | 6 | 33.55% |
| HUM250620C00370000 | 2024-04-19 3:33PM EDT | 370.00 | 31.40 | 21.90 | 27.40 | 0.00 | - | 2 | 31 | 34.91% |
| HUM250620C00380000 | 2024-04-29 1:21PM EDT | 380.00 | 15.44 | 18.70 | 21.30 | 0.00 | - | 1 | 20 | 32.08% |
| HUM250620C00390000 | 2024-04-16 3:33PM EDT | 390.00 | 21.10 | 16.00 | 18.60 | 0.00 | - | 5 | 34 | 31.68% |
| HUM250620C00400000 | 2024-05-01 11:24AM EDT | 400.00 | 14.40 | 13.70 | 15.80 | +2.90 | +25.22% | 2 | 71 | 30.98% |
| HUM250620C00410000 | 2024-04-02 3:01PM EDT | 410.00 | 15.32 | 11.40 | 13.70 | 0.00 | - | 10 | 19 | 30.66% |
| HUM250620C00420000 | 2024-04-25 11:02AM EDT | 420.00 | 9.80 | 9.80 | 11.60 | 0.00 | - | 2 | 16 | 30.13% |
| HUM250620C00430000 | 2024-05-01 1:25PM EDT | 430.00 | 9.90 | 8.00 | 10.00 | -1.70 | -14.66% | 1 | 5 | 29.87% |
| HUM250620C00440000 | 2024-04-29 11:37AM EDT | 440.00 | 5.60 | 6.70 | 8.30 | 0.00 | - | 5 | 4 | 29.30% |
| HUM250620C00450000 | 2024-04-17 3:24PM EDT | 450.00 | 9.40 | 5.60 | 9.60 | 0.00 | - | 1 | 17 | 31.99% |
| HUM250620C00460000 | 2024-04-26 9:30AM EDT | 460.00 | 4.24 | 4.60 | 6.20 | 0.00 | - | 6 | 12 | 29.07% |
| HUM250620C00470000 | 2024-04-26 10:46AM EDT | 470.00 | 3.70 | 3.90 | 5.30 | 0.00 | - | 2 | 2 | 28.90% |
| HUM250620C00480000 | 2024-04-02 11:20AM EDT | 480.00 | 5.29 | 3.30 | 4.70 | 0.00 | - | 2 | 7 | 29.02% |
| HUM250620C00490000 | 2024-04-02 10:22AM EDT | 490.00 | 4.30 | 2.65 | 3.90 | 0.00 | - | 10 | 11 | 28.68% |
| HUM250620C00500000 | 2024-04-26 9:30AM EDT | 500.00 | 2.20 | 2.10 | 3.30 | 0.00 | - | 10 | 33 | 28.50% |
| HUM250620C00510000 | 2024-04-18 1:34PM EDT | 510.00 | 3.92 | 1.80 | 3.00 | 0.00 | - | 4 | 4 | 28.78% |
| HUM250620C00520000 | 2024-04-24 1:58PM EDT | 520.00 | 2.00 | 0.90 | 2.65 | 0.00 | - | 4 | 9 | 28.88% |
| HUM250620C00530000 | 2024-04-25 3:05PM EDT | 530.00 | 1.40 | 0.70 | 2.70 | 0.00 | - | 4 | 2 | 29.80% |
| HUM250620C00540000 | 2024-04-24 3:45PM EDT | 540.00 | 3.40 | 0.00 | 4.50 | 0.00 | - | 12 | 10 | 34.15% |
| HUM250620C00550000 | 2024-04-24 3:38PM EDT | 550.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 16 | 12 | 30.40% |
| HUM250620C00560000 | 2024-04-25 2:05PM EDT | 560.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 12 | 17 | 31.01% |
| HUM250620C00570000 | 2024-04-25 2:05PM EDT | 570.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 9 | 40 | 30.32% |
| HUM250620C00580000 | 2024-04-25 2:04PM EDT | 580.00 | 1.05 | 0.00 | 3.20 | 0.00 | - | 3 | 18 | 34.72% |
| HUM250620C00590000 | 2024-04-29 3:00PM EDT | 590.00 | 0.73 | 0.00 | 3.00 | 0.00 | - | 4 | 20 | 34.99% |
| HUM250620C00600000 | 2024-04-29 3:00PM EDT | 600.00 | 1.15 | 0.00 | 2.70 | 0.00 | - | 4 | 23 | 34.96% |
| HUM250620C00610000 | 2024-05-01 12:26PM EDT | 610.00 | 0.80 | 0.90 | 2.20 | -0.30 | -27.27% | 8 | 65 | 34.31% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-01 2:43PM EDT | 155.00 | 1.55 | 0.40 | 1.60 | -0.20 | -11.43% | 2 | 10 | 38.71% |
| HUM250620P00160000 | 2024-04-22 1:38PM EDT | 160.00 | 3.92 | 0.35 | 5.40 | 0.00 | - | 2 | 13 | 49.19% |
| HUM250620P00165000 | 2024-04-24 2:50PM EDT | 165.00 | 2.20 | 0.25 | 5.80 | 0.00 | - | 6 | 11 | 48.27% |
| HUM250620P00170000 | 2024-04-24 2:01PM EDT | 170.00 | 2.65 | 1.00 | 4.10 | 0.00 | - | 2 | 46 | 42.30% |
| HUM250620P00175000 | 2024-05-01 12:26PM EDT | 175.00 | 2.85 | 0.60 | 4.40 | -0.05 | -1.72% | 5 | 8 | 41.39% |
| HUM250620P00180000 | 2024-04-25 2:03PM EDT | 180.00 | 3.12 | 0.95 | 3.50 | 0.00 | - | 3 | 45 | 37.49% |
| HUM250620P00185000 | 2024-04-25 2:03PM EDT | 185.00 | 3.42 | 1.80 | 3.80 | 0.00 | - | 3 | 143 | 36.72% |
| HUM250620P00190000 | 2024-04-17 3:06PM EDT | 190.00 | 4.18 | 1.95 | 5.40 | 0.00 | - | 4 | 12 | 38.74% |
| HUM250620P00195000 | 2024-03-04 11:12AM EDT | 195.00 | 4.50 | 6.00 | 9.90 | 0.00 | - | 1 | 4 | 45.08% |
| HUM250620P00200000 | 2024-04-18 11:08AM EDT | 200.00 | 4.70 | 2.40 | 5.80 | 0.00 | - | 2 | 197 | 36.36% |
| HUM250620P00210000 | 2024-04-19 10:55AM EDT | 210.00 | 5.40 | 3.00 | 6.00 | 0.00 | - | 4 | 12 | 33.66% |
| HUM250620P00220000 | 2024-04-02 12:45PM EDT | 220.00 | 11.39 | 4.20 | 7.30 | 0.00 | - | 2 | 123 | 32.75% |
| HUM250620P00230000 | 2024-04-24 11:51AM EDT | 230.00 | 8.90 | 7.50 | 9.00 | 0.00 | - | 100 | 208 | 32.11% |
| HUM250620P00240000 | 2024-04-26 1:28PM EDT | 240.00 | 10.50 | 9.00 | 10.60 | 0.00 | - | 60 | 89 | 31.04% |
| HUM250620P00250000 | 2024-05-01 3:39PM EDT | 250.00 | 11.99 | 10.90 | 12.80 | -0.61 | -4.84% | 34 | 20 | 30.40% |
| HUM250620P00260000 | 2024-04-24 3:21PM EDT | 260.00 | 14.30 | 13.50 | 15.00 | 0.00 | - | 1 | 203 | 29.46% |
| HUM250620P00270000 | 2024-04-17 2:46PM EDT | 270.00 | 17.00 | 15.20 | 20.90 | 0.00 | - | 5 | 66 | 31.64% |
| HUM250620P00280000 | 2024-04-05 11:07AM EDT | 280.00 | 24.00 | 18.20 | 20.80 | 0.00 | - | 31 | 34 | 28.04% |
| HUM250620P00290000 | 2024-04-26 3:35PM EDT | 290.00 | 24.70 | 22.30 | 24.60 | 0.00 | - | 251 | 394 | 27.64% |
| HUM250620P00300000 | 2024-04-24 11:58AM EDT | 300.00 | 28.40 | 25.90 | 28.40 | 0.00 | - | 1 | 220 | 26.91% |
| HUM250620P00310000 | 2024-04-26 12:38PM EDT | 310.00 | 32.50 | 29.90 | 32.20 | 0.00 | - | 10 | 43 | 25.87% |
| HUM250620P00320000 | 2024-04-30 12:57PM EDT | 320.00 | 38.94 | 33.90 | 37.00 | 0.00 | - | 8 | 30 | 25.29% |
| HUM250620P00330000 | 2024-04-26 12:45PM EDT | 330.00 | 42.75 | 39.60 | 42.60 | 0.00 | - | 20 | 274 | 24.97% |
| HUM250620P00340000 | 2024-04-05 1:52PM EDT | 340.00 | 49.10 | 44.60 | 47.90 | 0.00 | - | 365 | 366 | 24.10% |
| HUM250620P00350000 | 2024-04-25 2:51PM EDT | 350.00 | 54.60 | 50.70 | 54.30 | 0.00 | - | 1 | 82 | 23.72% |
| HUM250620P00360000 | 2024-03-27 1:02PM EDT | 360.00 | 44.30 | 60.80 | 64.60 | 0.00 | - | 1 | 94 | 26.14% |
| HUM250620P00370000 | 2024-04-19 2:52PM EDT | 370.00 | 58.20 | 62.90 | 68.10 | 0.00 | - | 2 | 508 | 22.76% |
| HUM250620P00380000 | 2024-04-03 11:56AM EDT | 380.00 | 78.01 | 70.30 | 76.60 | 0.00 | - | 3 | 37 | 23.20% |
| HUM250620P00390000 | 2024-04-04 9:38AM EDT | 390.00 | 87.35 | 78.10 | 83.00 | 0.00 | - | 2 | 32 | 21.29% |
| HUM250620P00400000 | 2024-05-01 11:12AM EDT | 400.00 | 89.50 | 86.20 | 91.10 | -4.50 | -4.79% | 10 | 25 | 20.60% |
| HUM250620P00410000 | 2024-04-24 1:54PM EDT | 410.00 | 95.20 | 93.90 | 99.60 | 0.00 | - | 3 | 4 | 19.94% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 101.00 | 111.00 | 0.00 | - | 1 | 0 | 23.11% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 0.00% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 121.00 | 131.00 | 0.00 | - | 2 | 0 | 25.53% |
| HUM250620P00450000 | 2024-04-05 10:15AM EDT | 450.00 | 137.28 | 131.00 | 141.00 | 0.00 | - | 5 | 0 | 26.68% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.