NYSE - Delayed Quote • USD
Humana Inc. (HUM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 4/15/2024 6:04 PM | 270 | 47.39 | 46.10 | 55.00 | 0.00 | 0.00% | - | 1 | 136.69% |
| HUM240510C00290000 | 5/1/2024 2:24 PM | 290 | 22.50 | 26.90 | 34.50 | 0.00 | 0.00% | 1 | 1 | 92.00% |
| HUM240510C00295000 | 5/1/2024 4:47 PM | 295 | 21.29 | 22.90 | 29.90 | 0.00 | 0.00% | 103 | 42 | 85.49% |
| HUM240510C00300000 | 5/1/2024 6:52 PM | 300 | 19.50 | 18.40 | 22.30 | -1.42 | -6.79% | 1 | 46 | 52.16% |
| HUM240510C00305000 | 5/3/2024 6:44 PM | 305 | 16.00 | 13.00 | 16.90 | 0.30 | 1.91% | 1 | 63 | 39.43% |
| HUM240510C00307500 | 5/3/2024 7:49 PM | 307.5 | 14.10 | 13.00 | 16.80 | -0.10 | -0.70% | 2 | 23 | 54.70% |
| HUM240510C00310000 | 5/3/2024 7:45 PM | 310 | 11.50 | 10.90 | 14.00 | -1.00 | -8.00% | 13 | 251 | 47.11% |
| HUM240510C00312500 | 5/2/2024 3:46 PM | 312.5 | 8.45 | 8.70 | 12.30 | 0.00 | 0.00% | 7 | 36 | 47.03% |
| HUM240510C00315000 | 5/3/2024 7:50 PM | 315 | 8.00 | 7.20 | 8.10 | -0.70 | -8.05% | 106 | 267 | 29.74% |
| HUM240510C00317500 | 5/3/2024 7:41 PM | 317.5 | 6.00 | 6.10 | 6.40 | -0.70 | -10.45% | 294 | 361 | 28.96% |
| HUM240510C00320000 | 5/3/2024 7:53 PM | 320 | 4.80 | 4.70 | 5.00 | -0.20 | -4.00% | 191 | 912 | 28.85% |
| HUM240510C00322500 | 5/3/2024 7:50 PM | 322.5 | 3.70 | 3.50 | 3.80 | -0.40 | -9.76% | 48 | 70 | 28.68% |
| HUM240510C00325000 | 5/3/2024 7:55 PM | 325 | 2.75 | 2.60 | 2.80 | -0.45 | -14.06% | 125 | 216 | 28.46% |
| HUM240510C00327500 | 5/3/2024 7:53 PM | 327.5 | 1.97 | 1.85 | 2.10 | -0.48 | -19.59% | 123 | 30 | 28.96% |
| HUM240510C00330000 | 5/3/2024 7:59 PM | 330 | 1.44 | 1.35 | 1.50 | -0.56 | -28.00% | 93 | 142 | 29.00% |
| HUM240510C00332500 | 5/3/2024 7:58 PM | 332.5 | 1.05 | 0.95 | 1.15 | -0.40 | -27.59% | 110 | 102 | 30.05% |
| HUM240510C00335000 | 5/3/2024 7:47 PM | 335 | 0.85 | 0.70 | 1.10 | -0.15 | -15.00% | 32 | 248 | 33.37% |
| HUM240510C00337500 | 5/3/2024 7:46 PM | 337.5 | 0.55 | 0.50 | 0.70 | -0.20 | -26.67% | 17 | 68 | 32.35% |
| HUM240510C00340000 | 5/3/2024 7:45 PM | 340 | 0.46 | 0.40 | 0.55 | -0.14 | -23.33% | 17 | 651 | 33.45% |
| HUM240510C00342500 | 5/3/2024 6:55 PM | 342.5 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 2 | 5 | 34.84% |
| HUM240510C00345000 | 5/3/2024 6:14 PM | 345 | 0.32 | 0.25 | 0.35 | -0.23 | -41.82% | 2 | 31 | 35.74% |
| HUM240510C00347500 | 5/2/2024 7:23 PM | 347.5 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 10 | 38.48% |
| HUM240510C00350000 | 5/3/2024 7:18 PM | 350 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 2 | 144 | 39.94% |
| HUM240510C00352500 | 5/2/2024 7:03 PM | 352.5 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 4 | 43.75% |
| HUM240510C00355000 | 5/2/2024 6:58 PM | 355 | 0.22 | 0.15 | 0.35 | 0.02 | 10.00% | 1 | 17 | 46.34% |
| HUM240510C00360000 | 5/3/2024 7:37 PM | 360 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 3 | 163 | 48.34% |
| HUM240510C00365000 | 5/2/2024 5:59 PM | 365 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 20 | 57.62% |
| HUM240510C00370000 | 5/3/2024 6:54 PM | 370 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 17 | 50.20% |
| HUM240510C00375000 | 4/29/2024 6:07 PM | 375 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 7 | 65 | 52.25% |
| HUM240510C00380000 | 5/2/2024 1:33 PM | 380 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 15 | 58.20% |
| HUM240510C00385000 | 5/3/2024 4:35 PM | 385 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 11 | 76.07% |
| HUM240510C00390000 | 5/1/2024 6:21 PM | 390 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 5 | 85.69% |
| HUM240510C00395000 | 5/1/2024 6:28 PM | 395 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | 23 | 25 | 94.68% |
| HUM240510C00405000 | 5/3/2024 1:45 PM | 405 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 1 | 15 | 80.47% |
| HUM240510C00410000 | 4/1/2024 3:13 PM | 410 | 1.70 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 110.35% |
| HUM240510C00415000 | 4/22/2024 3:51 PM | 415 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 4/18/2024 5:39 PM | 230 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 2 | 145.17% |
| HUM240510P00250000 | 4/24/2024 5:35 PM | 250 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 80 | 82 | 99.41% |
| HUM240510P00255000 | 4/5/2024 3:03 PM | 255 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 93.65% |
| HUM240510P00260000 | 4/24/2024 5:34 PM | 260 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 42 | 42 | 85.84% |
| HUM240510P00270000 | 4/25/2024 2:11 PM | 270 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 30 | 37 | 84.08% |
| HUM240510P00275000 | 5/1/2024 6:35 PM | 275 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 76.76% |
| HUM240510P00280000 | 5/1/2024 1:31 PM | 280 | 1.00 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 13 | 54.00% |
| HUM240510P00285000 | 5/3/2024 7:14 PM | 285 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 122 | 45.80% |
| HUM240510P00287500 | 5/1/2024 4:29 PM | 287.5 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 63 | 50.44% |
| HUM240510P00290000 | 5/1/2024 7:29 PM | 290 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 88 | 37.50% |
| HUM240510P00295000 | 5/3/2024 2:59 PM | 295 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 1 | 49 | 38.77% |
| HUM240510P00297500 | 5/3/2024 5:04 PM | 297.5 | 0.30 | 0.10 | 0.30 | 0.00 | 0.00% | 10 | 38 | 35.55% |
| HUM240510P00300000 | 5/3/2024 7:59 PM | 300 | 0.27 | 0.15 | 0.55 | -0.13 | -32.50% | 40 | 191 | 37.11% |
| HUM240510P00302500 | 5/3/2024 7:56 PM | 302.5 | 0.30 | 0.25 | 0.35 | -0.34 | -53.12% | 3 | 66 | 30.08% |
| HUM240510P00305000 | 5/3/2024 6:38 PM | 305 | 0.45 | 0.40 | 0.50 | -0.42 | -48.28% | 41 | 79 | 29.15% |
| HUM240510P00307500 | 5/3/2024 7:47 PM | 307.5 | 0.59 | 0.55 | 0.70 | -0.51 | -46.36% | 20 | 11 | 28.13% |
| HUM240510P00310000 | 5/3/2024 7:46 PM | 310 | 1.03 | 0.65 | 1.00 | -0.37 | -26.43% | 18 | 93 | 27.30% |
| HUM240510P00312500 | 5/3/2024 7:59 PM | 312.5 | 1.52 | 1.30 | 1.50 | -0.28 | -15.56% | 69 | 32 | 27.19% |
| HUM240510P00315000 | 5/3/2024 7:47 PM | 315 | 2.00 | 1.55 | 2.20 | -0.90 | -31.03% | 20 | 23 | 27.26% |
| HUM240510P00320000 | 5/3/2024 7:50 PM | 320 | 3.87 | 3.80 | 4.10 | -1.03 | -21.02% | 85 | 47 | 26.65% |
| HUM240510P00322500 | 5/3/2024 7:59 PM | 322.5 | 5.30 | 5.10 | 5.50 | -0.60 | -10.17% | 16 | 21 | 27.08% |
| HUM240510P00325000 | 5/3/2024 7:35 PM | 325 | 7.37 | 6.70 | 7.10 | -0.63 | -7.88% | 31 | 77 | 27.41% |
| HUM240510P00327500 | 5/2/2024 5:50 PM | 327.5 | 9.00 | 7.80 | 9.60 | 0.00 | 0.00% | 1 | 4 | 32.74% |
| HUM240510P00330000 | 5/1/2024 5:13 PM | 330 | 14.20 | 10.30 | 12.10 | 0.00 | 0.00% | 9 | 69 | 37.67% |
| HUM240510P00332500 | 5/1/2024 7:52 PM | 332.5 | 19.30 | 10.40 | 15.60 | 0.00 | 0.00% | 3 | 2 | 49.61% |
| HUM240510P00335000 | 4/18/2024 7:31 PM | 335 | 14.60 | 14.60 | 17.30 | 0.00 | 0.00% | 5 | 8 | 48.32% |
| HUM240510P00337500 | 4/30/2024 1:30 PM | 337.5 | 34.03 | 15.50 | 18.40 | 0.00 | 0.00% | 2 | 2 | 40.48% |
| HUM240510P00340000 | 4/29/2024 7:17 PM | 340 | 36.90 | 19.10 | 23.40 | 0.00 | 0.00% | 1 | 7 | 65.45% |
| HUM240510P00342500 | 5/1/2024 1:39 PM | 342.5 | 39.17 | 21.20 | 25.90 | 0.00 | 0.00% | 1 | 1 | 69.71% |
| HUM240510P00345000 | 4/2/2024 6:58 PM | 345 | 41.50 | 21.50 | 25.90 | 0.00 | 0.00% | - | 1 | 51.22% |
| HUM240510P00375000 | 4/24/2024 6:23 PM | 375 | 63.70 | 51.00 | 58.50 | 0.00 | 0.00% | 13 | 0 | 63.48% |
| HUM240510P00415000 | 4/17/2024 7:59 PM | 415 | 91.52 | 90.60 | 98.40 | 0.00 | 0.00% | - | 0 | 75.39% |
| HUM240510P00420000 | 4/24/2024 7:55 PM | 420 | 102.79 | 95.90 | 103.50 | 0.00 | 0.00% | 1 | 0 | 97.07% |
| HUM240510P00425000 | 4/24/2024 7:55 PM | 425 | 107.79 | 100.90 | 108.50 | 0.00 | 0.00% | - | 0 | 100.59% |
Related Tickers
CI The Cigna Group
341.50
-0.87%
UNH UnitedHealth Group Incorporated
492.45
-0.11%
ELV Elevance Health, Inc.
526.96
+0.26%
CVS CVS Health Corporation
55.90
+1.36%
CNC Centene Corporation
74.81
+0.65%
MOH Molina Healthcare, Inc.
339.68
+0.04%
CLOV Clover Health Investments, Corp.
0.6950
+7.84%
OSCR Oscar Health, Inc.
18.02
-0.39%
ALHC Alignment Healthcare, Inc.
6.63
+26.05%
NEUE NeueHealth, Inc.
6.25
+3.13%