Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.80 -10.89 (-0.22%) Dow
37,934.49 +118.57 (+0.31%) Nasdaq
15,626.89 -30.93 (-0.20%) Bitcoin USD
57,326.52 -2,964.33 (-4.92%) CMC Crypto 200
1,193.71 -145.35 (-10.86%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00210000 | 2024-04-09 9:32AM EDT | 210.00 | 104.70 | 103.00 | 111.30 | 0.00 | - | - | 1 | 263.97% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 83.20 | 91.50 | 0.00 | - | - | 1 | 221.29% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 73.40 | 81.50 | 0.00 | - | - | 1 | 199.98% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 63.60 | 69.70 | 0.00 | - | 60 | 65 | 147.36% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 33.60 | 41.20 | 0.00 | - | 1 | 0 | 104.64% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 31.10 | 37.30 | -14.80 | -33.79% | 1 | 1 | 82.37% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 28.70 | 34.60 | -14.70 | -35.51% | 1 | 2 | 75.88% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 26.50 | 32.60 | -15.10 | -38.82% | 1 | 1 | 80.35% |
| HUM240503C00290000 | 2024-05-01 12:03PM EDT | 290.00 | 24.90 | 23.80 | 29.40 | +9.40 | +60.65% | 5 | 8 | 64.40% |
| HUM240503C00292500 | 2024-04-23 10:23AM EDT | 292.50 | 18.90 | 22.10 | 26.70 | -15.40 | -44.90% | 1 | 1 | 66.24% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 21.10 | 24.40 | +5.50 | +49.55% | 2 | 4 | 75.24% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 18.30 | 21.30 | +6.00 | +75.00% | 1 | 17 | 62.16% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 16.00 | 18.60 | +10.20 | +217.02% | 36 | 91 | 56.18% |
| HUM240503C00302500 | 2024-05-01 11:24AM EDT | 302.50 | 13.00 | 14.70 | 16.10 | +8.20 | +170.83% | 23 | 46 | 58.11% |
| HUM240503C00305000 | 2024-05-01 1:27PM EDT | 305.00 | 13.00 | 12.60 | 13.40 | +10.56 | +432.79% | 97 | 167 | 52.54% |
| HUM240503C00307500 | 2024-05-01 11:44AM EDT | 307.50 | 7.00 | 10.40 | 11.00 | +5.46 | +354.55% | 69 | 97 | 50.90% |
| HUM240503C00310000 | 2024-05-01 1:17PM EDT | 310.00 | 9.00 | 8.10 | 8.70 | +8.00 | +800.00% | 935 | 878 | 45.19% |
| HUM240503C00312500 | 2024-05-01 1:28PM EDT | 312.50 | 6.82 | 5.80 | 6.60 | +6.17 | +949.23% | 444 | 230 | 40.55% |
| HUM240503C00315000 | 2024-05-01 1:37PM EDT | 315.00 | 5.03 | 4.80 | 5.10 | +4.53 | +906.00% | 392 | 283 | 39.92% |
| HUM240503C00317500 | 2024-05-01 1:16PM EDT | 317.50 | 3.76 | 3.50 | 3.80 | +3.29 | +700.00% | 93 | 84 | 39.17% |
| HUM240503C00320000 | 2024-05-01 1:31PM EDT | 320.00 | 2.35 | 2.45 | 2.75 | +2.05 | +683.33% | 359 | 224 | 38.67% |
| HUM240503C00322500 | 2024-05-01 1:37PM EDT | 322.50 | 1.65 | 1.50 | 1.95 | +1.50 | +1,000.00% | 81 | 146 | 38.55% |
| HUM240503C00325000 | 2024-05-01 1:25PM EDT | 325.00 | 1.15 | 1.10 | 1.40 | +0.98 | +576.47% | 40 | 410 | 39.16% |
| HUM240503C00327500 | 2024-05-01 1:37PM EDT | 327.50 | 0.85 | 0.80 | 0.95 | +0.66 | +347.37% | 40 | 39 | 39.21% |
| HUM240503C00330000 | 2024-05-01 1:24PM EDT | 330.00 | 0.55 | 0.55 | 0.75 | +0.40 | +266.67% | 73 | 320 | 41.36% |
| HUM240503C00332500 | 2024-05-01 1:32PM EDT | 332.50 | 0.48 | 0.40 | 0.55 | +0.43 | +860.00% | 39 | 129 | 42.53% |
| HUM240503C00335000 | 2024-05-01 1:24PM EDT | 335.00 | 0.34 | 0.30 | 0.40 | +0.19 | +126.67% | 94 | 86 | 43.60% |
| HUM240503C00337500 | 2024-05-01 11:57AM EDT | 337.50 | 0.15 | 0.20 | 0.30 | +0.08 | +114.29% | 2 | 153 | 44.92% |
| HUM240503C00340000 | 2024-05-01 1:14PM EDT | 340.00 | 0.17 | 0.10 | 0.25 | +0.07 | +70.00% | 9 | 419 | 47.12% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 12 | 19 | 50.88% |
| HUM240503C00345000 | 2024-05-01 12:32PM EDT | 345.00 | 0.11 | 0.10 | 0.20 | +0.06 | +120.00% | 10 | 115 | 52.44% |
| HUM240503C00347500 | 2024-05-01 1:32PM EDT | 347.50 | 0.10 | 0.05 | 1.00 | +0.05 | +100.00% | 2 | 15 | 67.38% |
| HUM240503C00350000 | 2024-05-01 1:29PM EDT | 350.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 13 | 284 | 51.17% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 1.70 | 0.00 | - | 3 | 6 | 83.64% |
| HUM240503C00355000 | 2024-05-01 10:33AM EDT | 355.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 632 | 54.30% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 27 | 91.65% |
| HUM240503C00360000 | 2024-04-30 1:51PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 634 | 59.77% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | - | 2 | 99.41% |
| HUM240503C00365000 | 2024-04-24 10:13AM EDT | 365.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 10 | 39 | 98.97% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 1.70 | 0.00 | - | - | 3 | 106.89% |
| HUM240503C00370000 | 2024-05-01 9:36AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 70.70% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 22 | 114.21% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 42 | 109 | 117.77% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 1.70 | 0.00 | - | - | 1 | 121.29% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 10 | 58 | 124.81% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 15 | 18 | 131.64% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 11 | 134.96% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 104.10% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 1.70 | 0.00 | - | - | 1 | 141.55% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 0 | 143.12% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.06% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 321 | 321 | 105.08% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 102.34% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 175.39% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 181.15% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 182.71% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 6 | 192.38% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 2 | 213.67% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 2 | 247.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00210000 | 2024-04-08 11:07AM EDT | 210.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 240 | 251.56% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 226.86% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 180.18% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 164.75% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 5 | 8 | 157.76% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 132.42% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 10 | 122.66% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 103.42% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 103.71% |
| HUM240503P00280000 | 2024-04-29 3:07PM EDT | 280.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 2 | 36 | 83.55% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 7 | 63.97% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 135 | 52.54% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 47 | 54.10% |
| HUM240503P00290000 | 2024-05-01 1:22PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 26 | 148 | 49.81% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 1 | 60 | 45.70% |
| HUM240503P00295000 | 2024-05-01 12:06PM EDT | 295.00 | 0.10 | 0.00 | 0.25 | -0.73 | -87.95% | 12 | 120 | 45.61% |
| HUM240503P00297500 | 2024-05-01 1:22PM EDT | 297.50 | 0.15 | 0.05 | 0.15 | -0.95 | -86.36% | 26 | 88 | 37.21% |
| HUM240503P00300000 | 2024-05-01 1:31PM EDT | 300.00 | 0.15 | 0.10 | 0.20 | -1.94 | -92.82% | 126 | 324 | 34.82% |
| HUM240503P00302500 | 2024-05-01 1:16PM EDT | 302.50 | 0.22 | 0.15 | 0.25 | -2.03 | -90.22% | 38 | 169 | 31.84% |
| HUM240503P00305000 | 2024-05-01 1:26PM EDT | 305.00 | 0.30 | 0.30 | 0.40 | -3.20 | -91.43% | 61 | 200 | 30.47% |
| HUM240503P00307500 | 2024-05-01 1:00PM EDT | 307.50 | 0.80 | 0.55 | 0.70 | -4.30 | -84.31% | 32 | 305 | 30.08% |
| HUM240503P00310000 | 2024-05-01 1:35PM EDT | 310.00 | 0.95 | 0.90 | 1.10 | -6.98 | -88.02% | 164 | 302 | 28.91% |
| HUM240503P00312500 | 2024-05-01 1:16PM EDT | 312.50 | 1.50 | 1.45 | 1.65 | -6.33 | -80.84% | 20 | 63 | 27.34% |
| HUM240503P00315000 | 2024-05-01 1:34PM EDT | 315.00 | 2.40 | 2.25 | 2.50 | -9.57 | -79.95% | 52 | 147 | 26.25% |
| HUM240503P00317500 | 2024-05-01 1:25PM EDT | 317.50 | 3.62 | 3.40 | 3.70 | -9.78 | -72.99% | 22 | 19 | 25.46% |
| HUM240503P00320000 | 2024-05-01 1:23PM EDT | 320.00 | 5.00 | 4.80 | 5.20 | -11.73 | -70.11% | 27 | 74 | 24.27% |
| HUM240503P00322500 | 2024-05-01 1:11PM EDT | 322.50 | 7.00 | 6.50 | 7.40 | -7.00 | -50.00% | 4 | 21 | 27.64% |
| HUM240503P00325000 | 2024-05-01 1:04PM EDT | 325.00 | 10.00 | 8.40 | 9.10 | -8.33 | -45.44% | 3 | 82 | 19.87% |
| HUM240503P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 10.59 | 10.30 | 11.00 | -1.38 | -11.53% | 1 | 52 | 0.00% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 12.40 | 14.10 | 0.00 | - | 12 | 13 | 28.03% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 14.80 | 16.50 | 0.00 | - | - | 2 | 26.56% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 17.30 | 18.90 | 0.00 | - | 42 | 1 | 0.00% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 18.30 | 24.10 | 0.00 | - | - | 0 | 83.72% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 21.00 | 26.50 | 0.00 | - | 4 | 0 | 87.99% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 23.70 | 28.90 | 0.00 | - | - | 0 | 92.04% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 24.90 | 31.50 | 0.00 | - | 250 | 0 | 98.58% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 29.80 | 36.60 | 0.00 | - | 711 | 0 | 110.11% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 35.80 | 41.60 | 0.00 | - | 1 | 0 | 119.87% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 39.80 | 46.60 | 0.00 | - | 1 | 0 | 129.25% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 45.80 | 51.60 | 0.00 | - | 15 | 0 | 138.31% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 49.80 | 56.60 | 0.00 | - | 4 | 0 | 147.07% |
© 2024 Yahoo. All rights reserved.