Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.41 -15.28 (-0.30%) Dow
37,936.99 +121.07 (+0.32%) Nasdaq
15,592.84 -64.98 (-0.41%) Bitcoin USD
56,969.55 -3,423.55 (-5.67%) CMC Crypto 200
1,193.56 -145.51 (-10.87%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-04-23 9:32AM EDT | 155.00 | 180.00 | 167.00 | 177.00 | 0.00 | - | - | 1 | 52.87% |
| HUM260116C00170000 | 2024-04-23 2:14PM EDT | 170.00 | 172.00 | 155.00 | 165.00 | 0.00 | - | 1 | 10 | 51.47% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 151.00 | 160.00 | 0.00 | - | 1 | 4 | 50.28% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 138.20 | 146.00 | 0.00 | - | - | 0 | 51.25% |
| HUM260116C00200000 | 2024-04-26 10:13AM EDT | 200.00 | 126.40 | 130.20 | 137.90 | 0.00 | - | 2 | 17 | 49.59% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 122.00 | 129.70 | 0.00 | - | 1 | 1 | 47.79% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 116.10 | 123.50 | 0.00 | - | - | 1 | 47.77% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 107.10 | 113.40 | 0.00 | - | 1 | 2 | 44.18% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 101.90 | 106.70 | 0.00 | - | 1 | 5 | 43.50% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 250.00 | 92.00 | 95.30 | 99.00 | 0.00 | - | 1 | 16 | 41.90% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 87.90 | 93.30 | 0.00 | - | 2 | 3 | 41.72% |
| HUM260116C00270000 | 2024-04-24 1:26PM EDT | 270.00 | 83.60 | 81.60 | 86.00 | 0.00 | - | 1 | 8 | 40.21% |
| HUM260116C00280000 | 2024-03-14 3:37PM EDT | 280.00 | 105.60 | 76.40 | 82.60 | 0.00 | - | 1 | 0 | 41.30% |
| HUM260116C00290000 | 2024-04-02 2:38PM EDT | 290.00 | 68.90 | 69.20 | 74.10 | 0.00 | - | 2 | 5 | 38.76% |
| HUM260116C00300000 | 2024-04-30 9:46AM EDT | 300.00 | 56.00 | 64.30 | 67.60 | -2.10 | -3.61% | 1 | 28 | 37.47% |
| HUM260116C00310000 | 2024-04-24 12:23PM EDT | 310.00 | 57.72 | 58.80 | 62.20 | 0.00 | - | 3 | 28 | 36.78% |
| HUM260116C00320000 | 2024-04-29 2:14PM EDT | 320.00 | 46.50 | 54.30 | 57.20 | 0.00 | - | 3 | 43 | 36.19% |
| HUM260116C00330000 | 2024-04-29 1:45PM EDT | 330.00 | 41.15 | 49.00 | 52.30 | 0.00 | - | 1 | 16 | 35.53% |
| HUM260116C00340000 | 2024-04-24 11:41AM EDT | 340.00 | 42.50 | 44.50 | 47.50 | 0.00 | - | 1 | 21 | 34.79% |
| HUM260116C00350000 | 2024-04-29 3:40PM EDT | 350.00 | 33.40 | 40.50 | 43.00 | 0.00 | - | 1 | 81 | 34.09% |
| HUM260116C00360000 | 2024-04-29 1:06PM EDT | 360.00 | 30.75 | 36.80 | 39.10 | 0.00 | - | 2 | 45 | 33.62% |
| HUM260116C00370000 | 2024-04-29 1:19PM EDT | 370.00 | 26.95 | 33.00 | 35.30 | 0.00 | - | 3 | 30 | 33.07% |
| HUM260116C00380000 | 2024-04-24 2:39PM EDT | 380.00 | 31.10 | 29.70 | 32.10 | 0.00 | - | 2 | 43 | 32.75% |
| HUM260116C00390000 | 2024-04-24 10:26AM EDT | 390.00 | 26.20 | 26.40 | 28.80 | 0.00 | - | 1 | 235 | 32.24% |
| HUM260116C00400000 | 2024-04-30 2:36PM EDT | 400.00 | 19.52 | 23.80 | 25.70 | 0.00 | - | 1 | 167 | 31.71% |
| HUM260116C00410000 | 2024-05-01 12:11PM EDT | 410.00 | 21.71 | 20.90 | 22.80 | +4.01 | +22.66% | 1 | 18 | 31.17% |
| HUM260116C00420000 | 2024-04-29 10:00AM EDT | 420.00 | 14.70 | 18.80 | 20.50 | 0.00 | - | 1 | 107 | 30.89% |
| HUM260116C00430000 | 2024-04-24 10:08AM EDT | 430.00 | 17.63 | 16.50 | 17.90 | 0.00 | - | 1 | 4 | 30.28% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 14.30 | 15.80 | 0.00 | - | 1 | 5 | 29.87% |
| HUM260116C00450000 | 2024-04-24 11:37AM EDT | 450.00 | 11.50 | 12.80 | 14.00 | 0.00 | - | 1 | 84 | 29.57% |
| HUM260116C00460000 | 2024-04-29 12:50PM EDT | 460.00 | 6.90 | 9.00 | 12.50 | 0.00 | - | 1 | 13 | 29.38% |
| HUM260116C00470000 | 2024-04-29 3:50PM EDT | 470.00 | 6.00 | 10.00 | 11.20 | 0.00 | - | 13 | 28 | 29.25% |
| HUM260116C00480000 | 2024-04-26 12:16PM EDT | 480.00 | 6.92 | 8.60 | 9.80 | 0.00 | - | 2 | 37 | 28.91% |
| HUM260116C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 5.80 | 7.60 | 8.80 | 0.00 | - | 5 | 46 | 28.84% |
| HUM260116C00500000 | 2024-05-01 10:07AM EDT | 500.00 | 5.30 | 6.60 | 7.80 | 0.00 | - | 435 | 864 | 28.66% |
| HUM260116C00510000 | 2024-04-02 10:18AM EDT | 510.00 | 7.07 | 5.80 | 7.00 | 0.00 | - | 2 | 5 | 28.60% |
| HUM260116C00520000 | 2024-04-25 3:17PM EDT | 520.00 | 4.20 | 5.20 | 6.20 | 0.00 | - | 2 | 57 | 28.46% |
| HUM260116C00530000 | 2024-04-25 3:17PM EDT | 530.00 | 3.70 | 4.50 | 5.50 | 0.00 | - | 2 | 46 | 28.33% |
| HUM260116C00540000 | 2024-04-25 3:17PM EDT | 540.00 | 3.22 | 4.00 | 4.90 | 0.00 | - | 4 | 10 | 28.24% |
| HUM260116C00550000 | 2024-04-26 1:33PM EDT | 550.00 | 2.80 | 3.50 | 4.40 | 0.00 | - | 3 | 266 | 28.22% |
| HUM260116C00560000 | 2024-04-24 2:25PM EDT | 560.00 | 3.01 | 3.10 | 4.00 | 0.00 | - | 6 | 35 | 28.27% |
| HUM260116C00570000 | 2024-04-02 11:21AM EDT | 570.00 | 3.90 | 2.70 | 3.60 | 0.00 | - | 2 | 7 | 28.25% |
| HUM260116C00580000 | 2024-05-01 12:23PM EDT | 580.00 | 3.20 | 2.35 | 8.40 | -0.10 | -3.03% | 2 | 19 | 35.19% |
| HUM260116C00590000 | 2024-05-01 12:23PM EDT | 590.00 | 2.15 | 2.15 | 3.00 | -0.15 | -6.52% | 2 | 39 | 28.39% |
| HUM260116C00600000 | 2024-04-30 12:57PM EDT | 600.00 | 2.20 | 1.90 | 6.00 | 0.00 | - | 2 | 160 | 33.59% |
| HUM260116C00610000 | 2024-04-30 2:59PM EDT | 610.00 | 2.10 | 1.70 | 6.40 | 0.00 | - | 4 | 102 | 34.71% |
| HUM260116C00620000 | 2024-04-16 10:00AM EDT | 620.00 | 2.70 | 0.80 | 4.40 | 0.00 | - | 2 | 9 | 32.47% |
| HUM260116C00630000 | 2024-04-29 2:34PM EDT | 630.00 | 1.85 | 0.10 | 4.50 | 0.00 | - | 6 | 3 | 33.18% |
| HUM260116C00640000 | 2024-04-12 12:52PM EDT | 640.00 | 2.20 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 32.57% |
| HUM260116C00660000 | 2024-04-26 3:10PM EDT | 660.00 | 1.40 | 0.70 | 4.10 | 0.00 | - | 2 | 30 | 34.12% |
| HUM260116C00680000 | 2024-04-26 1:34PM EDT | 680.00 | 1.05 | 1.55 | 1.95 | 0.00 | - | 3 | 24 | 30.65% |
| HUM260116C00700000 | 2024-04-23 2:47PM EDT | 700.00 | 3.55 | 0.00 | 4.10 | 0.00 | - | 4 | 7 | 36.08% |
| HUM260116C00720000 | 2024-04-25 2:05PM EDT | 720.00 | 0.95 | 0.25 | 3.90 | 0.00 | - | 4 | 2 | 36.66% |
| HUM260116C00740000 | 2024-03-27 2:51PM EDT | 740.00 | 1.48 | 0.40 | 3.70 | 0.00 | - | 2 | 4 | 37.18% |
| HUM260116C00760000 | 2024-03-19 12:47PM EDT | 760.00 | 1.58 | 0.30 | 3.50 | 0.00 | - | 6 | 5 | 37.64% |
| HUM260116C00780000 | 2024-04-19 11:30AM EDT | 780.00 | 1.20 | 0.50 | 2.60 | +0.10 | +9.09% | 1 | 85 | 36.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-04-12 12:05PM EDT | 155.00 | 3.80 | 1.15 | 4.90 | 0.00 | - | 4 | 11 | 40.74% |
| HUM260116P00160000 | 2024-04-23 3:46PM EDT | 160.00 | 3.50 | 1.40 | 5.80 | 0.00 | - | 2 | 1 | 41.03% |
| HUM260116P00165000 | 2024-05-01 11:10AM EDT | 165.00 | 3.31 | 2.20 | 4.10 | -0.49 | -12.89% | 1 | 2 | 36.01% |
| HUM260116P00170000 | 2024-04-24 1:56PM EDT | 170.00 | 3.74 | 2.95 | 4.30 | 0.00 | - | 6 | 13 | 35.04% |
| HUM260116P00175000 | 2024-04-17 2:27PM EDT | 175.00 | 5.19 | 3.40 | 4.70 | 0.00 | - | 1 | 8 | 34.47% |
| HUM260116P00180000 | 2024-03-05 4:55PM EDT | 180.00 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 11 | 39.59% |
| HUM260116P00185000 | 2024-04-23 2:48PM EDT | 185.00 | 4.89 | 4.20 | 5.60 | 0.00 | - | 4 | 39 | 33.39% |
| HUM260116P00190000 | 2024-04-24 2:56PM EDT | 190.00 | 5.60 | 4.50 | 6.10 | 0.00 | - | 2 | 21 | 32.87% |
| HUM260116P00195000 | 2024-04-24 3:53PM EDT | 195.00 | 6.22 | 5.50 | 6.70 | 0.00 | - | 4 | 13 | 32.46% |
| HUM260116P00200000 | 2024-04-26 10:56AM EDT | 200.00 | 6.50 | 6.40 | 7.30 | 0.00 | - | 1 | 289 | 31.99% |
| HUM260116P00210000 | 2024-04-17 9:32AM EDT | 210.00 | 9.00 | 3.80 | 8.70 | 0.00 | - | 1 | 8 | 31.17% |
| HUM260116P00220000 | 2024-04-02 10:59AM EDT | 220.00 | 15.10 | 6.70 | 10.30 | 0.00 | - | 1 | 138 | 30.38% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 11.10 | 12.20 | 0.00 | - | 3 | 65 | 29.70% |
| HUM260116P00240000 | 2024-04-25 11:25AM EDT | 240.00 | 14.30 | 13.00 | 14.30 | 0.00 | - | 2 | 88 | 28.99% |
| HUM260116P00250000 | 2024-04-30 2:44PM EDT | 250.00 | 17.20 | 15.20 | 16.70 | 0.00 | - | 3 | 222 | 28.34% |
| HUM260116P00260000 | 2024-04-30 2:36PM EDT | 260.00 | 19.97 | 14.70 | 19.20 | 0.00 | - | 1 | 171 | 27.57% |
| HUM260116P00270000 | 2024-05-01 12:11PM EDT | 270.00 | 21.18 | 20.10 | 22.20 | +1.28 | +6.43% | 2 | 18 | 26.97% |
| HUM260116P00280000 | 2024-04-29 10:58AM EDT | 280.00 | 27.10 | 22.90 | 26.50 | 0.00 | - | 16 | 87 | 27.06% |
| HUM260116P00290000 | 2024-04-25 3:50PM EDT | 290.00 | 29.10 | 25.60 | 28.80 | 0.00 | - | 9 | 176 | 25.56% |
| HUM260116P00300000 | 2024-04-30 3:48PM EDT | 300.00 | 35.30 | 29.80 | 32.60 | 0.00 | - | 25 | 1,705 | 24.88% |
| HUM260116P00310000 | 2024-04-29 10:58AM EDT | 310.00 | 40.10 | 33.60 | 36.70 | 0.00 | - | 16 | 55 | 24.17% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 37.90 | 41.30 | 0.00 | - | 3 | 59 | 23.55% |
| HUM260116P00330000 | 2024-04-25 3:17PM EDT | 330.00 | 46.80 | 41.60 | 46.20 | 0.00 | - | 2 | 2,241 | 22.89% |
| HUM260116P00340000 | 2024-04-26 12:16PM EDT | 340.00 | 53.31 | 48.60 | 51.50 | 0.00 | - | 2 | 258 | 22.23% |
| HUM260116P00350000 | 2024-04-30 12:52PM EDT | 350.00 | 60.19 | 52.20 | 57.10 | 0.00 | - | 4 | 2,293 | 21.52% |
| HUM260116P00360000 | 2024-04-17 12:21PM EDT | 360.00 | 59.90 | 59.20 | 64.40 | 0.00 | - | 5 | 100 | 21.63% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 370.00 | 67.95 | 65.30 | 70.50 | -8.55 | -11.18% | 10 | 30 | 20.73% |
| HUM260116P00380000 | 2024-04-25 10:31AM EDT | 380.00 | 77.63 | 72.90 | 77.40 | 0.00 | - | 4 | 71 | 20.09% |
| HUM260116P00390000 | 2024-04-30 11:44AM EDT | 390.00 | 89.15 | 80.80 | 85.20 | 0.00 | - | 3 | 38 | 19.84% |
| HUM260116P00400000 | 2024-04-30 9:57AM EDT | 400.00 | 97.50 | 87.30 | 92.80 | 0.00 | - | 1 | 2,807 | 19.17% |
| HUM260116P00410000 | 2024-04-30 12:26PM EDT | 410.00 | 105.55 | 95.10 | 100.60 | 0.00 | - | 4 | 86 | 18.32% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 104.80 | 109.70 | 0.00 | - | 2 | 9 | 18.46% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 111.10 | 118.50 | 0.00 | - | 2 | 0 | 18.07% |
| HUM260116P00440000 | 2024-03-22 2:53PM EDT | 440.00 | 98.41 | 112.50 | 116.70 | 0.00 | - | 1 | 44 | 0.00% |
| HUM260116P00450000 | 2024-04-11 3:46PM EDT | 450.00 | 135.70 | 129.00 | 138.70 | 0.00 | - | 80 | 0 | 20.16% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 140.00 | 149.00 | 0.00 | - | 20 | 1 | 21.41% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 150.00 | 159.00 | 0.00 | - | 65 | 0 | 22.26% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 0.00% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 179.00 | 189.00 | 0.00 | - | 10 | 0 | 24.65% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 249.00 | 259.00 | 0.00 | - | 1 | 0 | 29.49% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 459.00 | 469.00 | 0.00 | - | 1 | 0 | 40.20% |
© 2024 Yahoo. All rights reserved.