Singapore markets open in 35 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,042.82 +1,945.41 (+3.18%) CMC Crypto 200
1,306.52 +420.98 (+47.28%)
Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419C00320000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 7.78 | 5.10 | 5.90 | +2.88 | +58.78% | 83 | 772 | 42.48% |
| HUM240426C00320000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 11.88 | 11.60 | 12.10 | +0.58 | +5.13% | 36 | 158 | 49.84% |
| HUM240503C00320000 | 2024-04-18 10:02AM EDT | 2024-05-03 | 14.42 | 12.90 | 13.80 | +3.32 | +29.91% | 3 | 76 | 43.04% |
| HUM240510C00320000 | 2024-04-16 3:19PM EDT | 2024-05-10 | 11.25 | 13.80 | 17.30 | 0.00 | - | 9 | 16 | 46.76% |
| HUM240517C00320000 | 2024-04-18 11:21AM EDT | 2024-05-17 | 15.40 | 15.30 | 15.70 | +1.60 | +11.59% | 7 | 117 | 36.27% |
| HUM240524C00320000 | 2024-04-18 10:54AM EDT | 2024-05-24 | 17.50 | 15.70 | 17.10 | +1.50 | +9.38% | 13 | 30 | 36.05% |
| HUM240621C00320000 | 2024-04-18 11:13AM EDT | 2024-06-21 | 20.80 | 20.70 | 21.30 | +1.75 | +9.19% | 5 | 140 | 34.91% |
| HUM240816C00320000 | 2024-04-17 10:30AM EDT | 2024-08-16 | 30.00 | 28.00 | 28.90 | +3.70 | +14.07% | 1 | 93 | 35.87% |
| HUM240920C00320000 | 2024-04-18 9:51AM EDT | 2024-09-20 | 35.00 | 31.50 | 32.40 | +4.50 | +14.75% | 10 | 51 | 35.77% |
| HUM241115C00320000 | 2024-04-17 1:49PM EDT | 2024-11-15 | 36.80 | 37.80 | 39.20 | 0.00 | - | 1 | 5 | 37.68% |
| HUM250117C00320000 | 2024-04-12 2:56PM EDT | 2025-01-17 | 36.04 | 41.80 | 43.20 | 0.00 | - | 4 | 55 | 36.70% |
| HUM250321C00320000 | 2024-04-11 9:46AM EDT | 2025-03-21 | 45.40 | 47.20 | 48.70 | 0.00 | - | 1 | 3 | 37.61% |
| HUM250620C00320000 | 2024-04-18 11:49AM EDT | 2025-06-20 | 54.50 | 52.00 | 54.10 | +5.50 | +11.22% | 1 | 7 | 37.32% |
| HUM260116C00320000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 62.00 | 61.90 | 69.00 | 0.00 | - | 6 | 20 | 39.57% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419P00320000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.50 | 0.60 | 0.80 | -1.35 | -72.97% | 202 | 1,568 | 37.28% |
| HUM240426P00320000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 6.53 | 6.40 | 6.90 | -1.87 | -22.26% | 64 | 162 | 47.86% |
| HUM240503P00320000 | 2024-04-18 10:55AM EDT | 2024-05-03 | 6.96 | 7.50 | 8.30 | -2.54 | -26.74% | 5 | 59 | 40.43% |
| HUM240510P00320000 | 2024-04-18 12:56PM EDT | 2024-05-10 | 8.10 | 8.10 | 8.80 | -3.30 | -28.95% | 2 | 16 | 35.00% |
| HUM240517P00320000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 9.13 | 9.10 | 9.50 | -1.46 | -13.79% | 32 | 297 | 32.45% |
| HUM240524P00320000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 8.40 | 9.70 | 11.00 | -5.00 | -37.31% | 1 | 26 | 32.88% |
| HUM240531P00320000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 10.13 | 10.30 | 11.50 | -3.97 | -28.16% | 1 | 16 | 31.23% |
| HUM240621P00320000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 11.90 | 13.00 | 13.30 | -3.40 | -22.22% | 9 | 333 | 28.98% |
| HUM240816P00320000 | 2024-04-18 11:01AM EDT | 2024-08-16 | 18.20 | 18.80 | 19.20 | -2.40 | -11.65% | 11 | 88 | 29.23% |
| HUM240920P00320000 | 2024-04-18 12:33PM EDT | 2024-09-20 | 20.30 | 19.10 | 23.80 | -2.00 | -8.97% | 13 | 77 | 31.25% |
| HUM241115P00320000 | 2024-04-16 10:16AM EDT | 2024-11-15 | 27.83 | 25.30 | 26.20 | 0.00 | - | 1 | 25 | 29.26% |
| HUM250117P00320000 | 2024-04-16 11:59AM EDT | 2025-01-17 | 29.50 | 27.30 | 28.50 | 0.00 | - | 21 | 107 | 27.77% |
| HUM250321P00320000 | 2024-04-11 3:59PM EDT | 2025-03-21 | 34.00 | 30.30 | 31.90 | 0.00 | - | 2 | 8 | 27.82% |
| HUM250620P00320000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 34.30 | 32.70 | 34.80 | 0.00 | - | 10 | 22 | 26.79% |
| HUM260116P00320000 | 2024-04-09 11:11AM EDT | 2026-01-16 | 42.00 | 37.60 | 39.40 | 0.00 | - | 1 | 59 | 24.69% |
© 2024 Yahoo. All rights reserved.