Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.69 -42.36 (-0.54%) Bitcoin USD
64,884.25 +3,291.28 (+5.34%) CMC Crypto 200
1,332.62 +20.00 (+1.55%)
Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419C00200000 | 2024-03-05 3:47PM EDT | 200.00 | 139.50 | 106.00 | 115.60 | 0.00 | - | 2 | 111 | 0.00% |
| HUM240419C00250000 | 2024-04-03 1:40PM EDT | 250.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240419C00275000 | 2024-04-04 11:06AM EDT | 275.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240419C00280000 | 2024-04-02 2:38PM EDT | 280.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240419C00285000 | 2024-04-04 11:06AM EDT | 285.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240419C00290000 | 2024-04-18 12:29PM EDT | 290.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HUM240419C00295000 | 2024-04-05 3:05PM EDT | 295.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM240419C00300000 | 2024-04-16 9:44AM EDT | 300.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HUM240419C00302500 | 2024-04-11 2:36PM EDT | 302.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240419C00305000 | 2024-04-18 1:44PM EDT | 305.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240419C00307500 | 2024-04-15 11:11AM EDT | 307.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419C00310000 | 2024-04-18 9:51AM EDT | 310.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM240419C00312500 | 2024-04-18 11:04AM EDT | 312.50 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240419C00315000 | 2024-04-18 9:32AM EDT | 315.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240419C00317500 | 2024-04-18 2:07PM EDT | 317.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUM240419C00320000 | 2024-04-18 3:08PM EDT | 320.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| HUM240419C00322500 | 2024-04-18 3:55PM EDT | 322.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HUM240419C00325000 | 2024-04-18 3:58PM EDT | 325.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.39% |
| HUM240419C00327500 | 2024-04-18 3:55PM EDT | 327.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| HUM240419C00330000 | 2024-04-18 3:57PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| HUM240419C00332500 | 2024-04-18 3:54PM EDT | 332.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| HUM240419C00335000 | 2024-04-18 3:57PM EDT | 335.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| HUM240419C00337500 | 2024-04-18 3:38PM EDT | 337.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| HUM240419C00340000 | 2024-04-18 1:56PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HUM240419C00342500 | 2024-04-18 1:04PM EDT | 342.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240419C00345000 | 2024-04-18 3:57PM EDT | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HUM240419C00347500 | 2024-04-16 9:35AM EDT | 347.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240419C00350000 | 2024-04-18 3:32PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HUM240419C00352500 | 2024-04-16 9:31AM EDT | 352.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240419C00355000 | 2024-04-18 3:22PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00357500 | 2024-04-18 3:08PM EDT | 357.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00360000 | 2024-04-17 9:33AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419C00362500 | 2024-04-16 9:37AM EDT | 362.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00365000 | 2024-04-15 11:04AM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00367500 | 2024-04-02 9:34AM EDT | 367.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00370000 | 2024-04-18 12:05PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00372500 | 2024-04-02 9:34AM EDT | 372.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00375000 | 2024-04-18 9:32AM EDT | 375.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00380000 | 2024-04-18 9:32AM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419C00385000 | 2024-04-18 9:32AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00390000 | 2024-04-17 10:28AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00395000 | 2024-04-10 10:51AM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00400000 | 2024-04-18 9:57AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419C00405000 | 2024-04-16 9:32AM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240419C00410000 | 2024-04-03 3:41PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00415000 | 2024-04-03 11:56AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00420000 | 2024-04-02 12:54PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419C00425000 | 2024-04-08 11:09AM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00430000 | 2024-04-02 11:25AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419C00435000 | 2024-04-16 10:30AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00440000 | 2024-03-22 11:47AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00450000 | 2024-04-01 2:15PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00455000 | 2024-03-18 9:30AM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| HUM240419C00460000 | 2024-04-02 9:32AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00465000 | 2024-03-18 2:16PM EDT | 465.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 235.94% |
| HUM240419C00470000 | 2024-04-10 10:51AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00475000 | 2024-03-22 1:49PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00490000 | 2024-04-12 1:07PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| HUM240419C00500000 | 2024-04-02 11:25AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419C00505000 | 2024-03-19 3:35PM EDT | 505.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 282.81% |
| HUM240419C00510000 | 2024-03-19 3:58PM EDT | 510.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 58 | 289.06% |
| HUM240419C00515000 | 2024-03-19 3:58PM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 293.75% |
| HUM240419C00530000 | 2024-02-28 2:14PM EDT | 530.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 7 | 458.01% |
| HUM240419C00540000 | 2024-03-06 10:30AM EDT | 540.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 321.88% |
| HUM240419C00550000 | 2024-03-11 3:00PM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 515 | 485.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419P00200000 | 2024-04-02 10:45AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240419P00210000 | 2024-02-08 10:30AM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 12 | 448.44% |
| HUM240419P00220000 | 2024-04-02 3:07PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HUM240419P00225000 | 2024-03-07 4:45PM EDT | 225.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | - | 1 | 248.44% |
| HUM240419P00230000 | 2024-03-07 4:45PM EDT | 230.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | - | 1 | 234.38% |
| HUM240419P00235000 | 2024-04-02 11:31AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HUM240419P00240000 | 2024-04-15 12:21PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419P00245000 | 2024-04-02 12:24PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419P00250000 | 2024-04-05 10:48AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240419P00255000 | 2024-04-08 12:09PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HUM240419P00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419P00265000 | 2024-04-15 2:11PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| HUM240419P00270000 | 2024-04-17 1:41PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419P00275000 | 2024-04-16 9:31AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419P00277500 | 2024-04-12 11:42AM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240419P00280000 | 2024-04-18 1:46PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HUM240419P00285000 | 2024-04-18 3:43PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUM240419P00287500 | 2024-04-16 1:57PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| HUM240419P00290000 | 2024-04-18 12:56PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240419P00292500 | 2024-04-16 9:42AM EDT | 292.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| HUM240419P00295000 | 2024-04-18 12:56PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| HUM240419P00297500 | 2024-04-18 12:42PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240419P00300000 | 2024-04-18 3:53PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| HUM240419P00302500 | 2024-04-18 12:24PM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUM240419P00305000 | 2024-04-18 3:20PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HUM240419P00307500 | 2024-04-18 11:47AM EDT | 307.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240419P00310000 | 2024-04-18 3:09PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| HUM240419P00312500 | 2024-04-18 2:19PM EDT | 312.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HUM240419P00315000 | 2024-04-18 3:56PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| HUM240419P00317500 | 2024-04-18 3:46PM EDT | 317.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HUM240419P00320000 | 2024-04-18 3:50PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| HUM240419P00322500 | 2024-04-18 3:56PM EDT | 322.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| HUM240419P00325000 | 2024-04-18 3:59PM EDT | 325.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| HUM240419P00327500 | 2024-04-18 3:45PM EDT | 327.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| HUM240419P00330000 | 2024-04-18 1:10PM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HUM240419P00332500 | 2024-04-18 9:58AM EDT | 332.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HUM240419P00335000 | 2024-04-18 9:32AM EDT | 335.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240419P00337500 | 2024-04-17 9:54AM EDT | 337.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240419P00340000 | 2024-04-18 9:39AM EDT | 340.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240419P00342500 | 2024-04-17 1:59PM EDT | 342.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| HUM240419P00345000 | 2024-04-17 3:52PM EDT | 345.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 0.00% |
| HUM240419P00347500 | 2024-04-18 9:38AM EDT | 347.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240419P00350000 | 2024-04-18 3:16PM EDT | 350.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HUM240419P00352500 | 2024-04-04 3:41PM EDT | 352.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419P00355000 | 2024-04-18 2:36PM EDT | 355.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419P00357500 | 2024-04-02 10:53AM EDT | 357.50 | 56.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240419P00360000 | 2024-04-10 2:39PM EDT | 360.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419P00362500 | 2024-04-01 12:47PM EDT | 362.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240419P00365000 | 2024-04-04 3:38PM EDT | 365.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HUM240419P00367500 | 2024-03-28 12:04PM EDT | 367.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240419P00370000 | 2024-04-04 3:32PM EDT | 370.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUM240419P00372500 | 2024-03-28 12:32PM EDT | 372.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM240419P00375000 | 2024-04-02 2:20PM EDT | 375.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HUM240419P00380000 | 2024-04-02 2:52PM EDT | 380.00 | 76.41 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| HUM240419P00385000 | 2024-04-17 2:33PM EDT | 385.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419P00390000 | 2024-04-02 3:56PM EDT | 390.00 | 85.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240419P00395000 | 2024-04-02 3:53PM EDT | 395.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240419P00400000 | 2024-04-16 9:37AM EDT | 400.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUM240419P00410000 | 2024-04-02 3:56PM EDT | 410.00 | 105.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240419P00435000 | 2024-04-02 3:53PM EDT | 435.00 | 129.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240419P00445000 | 2024-04-02 3:52PM EDT | 445.00 | 139.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.