NYSE - Delayed Quote • USD
Humana Inc. (HUM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240426C00210000 | 4/4/2024 1:45 PM | 210 | 101.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HUM240426C00300000 | 4/24/2024 5:06 PM | 300 | 12.62 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
HUM240426C00302500 | 4/25/2024 2:34 PM | 302.5 | 8.00 | 0.00 | 0.00 | -16.30 | -67.08% | 4 | 0 | 0.00% |
HUM240426C00305000 | 4/25/2024 7:54 PM | 305 | 7.00 | 0.00 | 0.00 | -8.20 | -53.95% | 189 | 0 | 0.00% |
HUM240426C00307500 | 4/25/2024 6:52 PM | 307.5 | 3.28 | 0.00 | 0.00 | -5.22 | -61.41% | 30 | 0 | 0.00% |
HUM240426C00310000 | 4/25/2024 7:56 PM | 310 | 3.00 | 0.00 | 0.00 | -6.00 | -66.67% | 183 | 0 | 0.00% |
HUM240426C00312500 | 4/25/2024 7:59 PM | 312.5 | 1.55 | 0.00 | 0.00 | -5.70 | -78.62% | 178 | 0 | 1.56% |
HUM240426C00315000 | 4/25/2024 7:59 PM | 315 | 0.75 | 0.00 | 0.00 | -4.49 | -85.69% | 329 | 0 | 6.25% |
HUM240426C00317500 | 4/25/2024 7:57 PM | 317.5 | 0.45 | 0.00 | 0.00 | -3.55 | -88.75% | 50 | 0 | 12.50% |
HUM240426C00320000 | 4/25/2024 7:59 PM | 320 | 0.20 | 0.00 | 0.00 | -2.70 | -93.10% | 244 | 0 | 12.50% |
HUM240426C00322500 | 4/25/2024 7:58 PM | 322.5 | 0.18 | 0.00 | 0.00 | -1.77 | -90.77% | 36 | 0 | 12.50% |
HUM240426C00325000 | 4/25/2024 7:24 PM | 325 | 0.10 | 0.00 | 0.00 | -1.35 | -93.10% | 99 | 0 | 25.00% |
HUM240426C00327500 | 4/25/2024 7:58 PM | 327.5 | 0.10 | 0.00 | 0.00 | -1.10 | -91.67% | 37 | 0 | 25.00% |
HUM240426C00330000 | 4/25/2024 7:58 PM | 330 | 0.10 | 0.00 | 0.00 | -0.70 | -87.50% | 76 | 0 | 25.00% |
HUM240426C00332500 | 4/25/2024 7:41 PM | 332.5 | 0.09 | 0.00 | 0.00 | -0.61 | -87.14% | 17 | 0 | 25.00% |
HUM240426C00335000 | 4/25/2024 7:52 PM | 335 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | 52 | 0 | 25.00% |
HUM240426C00337500 | 4/25/2024 1:52 PM | 337.5 | 0.10 | 0.00 | 0.00 | -0.40 | -80.00% | 1 | 0 | 25.00% |
HUM240426C00340000 | 4/25/2024 7:37 PM | 340 | 0.03 | 0.00 | 0.00 | -0.25 | -89.29% | 189 | 0 | 50.00% |
HUM240426C00342500 | 4/25/2024 7:23 PM | 342.5 | 0.05 | 0.00 | 0.00 | -0.18 | -78.26% | 3 | 0 | 50.00% |
HUM240426C00345000 | 4/25/2024 6:00 PM | 345 | 0.07 | 0.00 | 0.00 | -0.23 | -76.67% | 5 | 0 | 50.00% |
HUM240426C00347500 | 4/25/2024 7:04 PM | 347.5 | 0.30 | 0.00 | 0.00 | 0.20 | 200.00% | 1 | 0 | 50.00% |
HUM240426C00350000 | 4/25/2024 7:52 PM | 350 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 65 | 0 | 50.00% |
HUM240426C00352500 | 4/24/2024 7:49 PM | 352.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
HUM240426C00355000 | 4/25/2024 7:29 PM | 355 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 14 | 0 | 50.00% |
HUM240426C00357500 | 4/25/2024 1:31 PM | 357.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HUM240426C00360000 | 4/25/2024 5:51 PM | 360 | 0.02 | 0.00 | 0.00 | 0.01 | 100.00% | 4 | 0 | 50.00% |
HUM240426C00362500 | 4/25/2024 2:08 PM | 362.5 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 3 | 0 | 50.00% |
HUM240426C00365000 | 4/25/2024 6:00 PM | 365 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 50.00% |
HUM240426C00367500 | 4/24/2024 5:45 PM | 367.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
HUM240426C00370000 | 4/25/2024 3:59 PM | 370 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 5 | 0 | 50.00% |
HUM240426C00372500 | 4/25/2024 2:25 PM | 372.5 | 0.04 | 0.00 | 0.00 | 0.01 | 33.33% | 1 | 0 | 50.00% |
HUM240426C00375000 | 4/24/2024 5:20 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
HUM240426C00377500 | 4/24/2024 2:19 PM | 377.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
HUM240426C00380000 | 4/24/2024 6:05 PM | 380 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
HUM240426C00382500 | 4/24/2024 3:46 PM | 382.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HUM240426C00385000 | 4/23/2024 3:45 PM | 385 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HUM240426C00390000 | 4/24/2024 2:31 PM | 390 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
HUM240426C00395000 | 4/23/2024 7:34 PM | 395 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
HUM240426C00400000 | 4/24/2024 6:35 PM | 400 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
HUM240426C00405000 | 4/23/2024 7:49 PM | 405 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
HUM240426C00410000 | 4/19/2024 2:21 PM | 410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
HUM240426C00415000 | 4/19/2024 2:06 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HUM240426C00420000 | 3/28/2024 2:15 PM | 420 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HUM240426C00425000 | 3/27/2024 1:37 PM | 425 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
HUM240426C00430000 | 4/18/2024 4:51 PM | 430 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HUM240426C00435000 | 3/19/2024 2:00 PM | 435 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 10 | 338.87% |
HUM240426C00440000 | 4/1/2024 7:07 PM | 440 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240426P00230000 | 4/15/2024 5:48 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
HUM240426P00240000 | 4/11/2024 6:38 PM | 240 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
HUM240426P00250000 | 4/23/2024 7:33 PM | 250 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
HUM240426P00260000 | 4/24/2024 5:27 PM | 260 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HUM240426P00270000 | 4/25/2024 1:44 PM | 270 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 20 | 0 | 50.00% |
HUM240426P00275000 | 4/24/2024 2:06 PM | 275 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
HUM240426P00280000 | 4/25/2024 2:16 PM | 280 | 0.10 | 0.00 | 0.00 | 0.07 | 233.33% | 1 | 0 | 50.00% |
HUM240426P00282500 | 4/25/2024 2:04 PM | 282.5 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 10 | 0 | 50.00% |
HUM240426P00285000 | 4/25/2024 3:46 PM | 285 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 50.00% |
HUM240426P00287500 | 4/24/2024 7:26 PM | 287.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
HUM240426P00290000 | 4/25/2024 7:31 PM | 290 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 25.00% |
HUM240426P00292500 | 4/25/2024 3:02 PM | 292.5 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 18 | 0 | 25.00% |
HUM240426P00295000 | 4/25/2024 7:50 PM | 295 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 24 | 0 | 25.00% |
HUM240426P00297500 | 4/25/2024 7:58 PM | 297.5 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 33 | 0 | 25.00% |
HUM240426P00300000 | 4/25/2024 7:59 PM | 300 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 201 | 0 | 12.50% |
HUM240426P00302500 | 4/25/2024 7:56 PM | 302.5 | 0.25 | 0.00 | 0.00 | -0.09 | -26.47% | 64 | 0 | 12.50% |
HUM240426P00305000 | 4/25/2024 7:53 PM | 305 | 0.35 | 0.00 | 0.00 | -0.26 | -42.62% | 261 | 0 | 12.50% |
HUM240426P00307500 | 4/25/2024 7:42 PM | 307.5 | 1.05 | 0.00 | 0.00 | 0.20 | 23.53% | 101 | 0 | 6.25% |
HUM240426P00310000 | 4/25/2024 7:42 PM | 310 | 2.00 | 0.00 | 0.00 | 0.30 | 17.65% | 239 | 0 | 3.13% |
HUM240426P00312500 | 4/25/2024 6:45 PM | 312.5 | 4.65 | 0.00 | 0.00 | 2.65 | 132.50% | 40 | 0 | 0.00% |
HUM240426P00315000 | 4/25/2024 7:17 PM | 315 | 5.50 | 0.00 | 0.00 | 2.30 | 71.88% | 39 | 0 | 0.00% |
HUM240426P00317500 | 4/25/2024 6:26 PM | 317.5 | 8.34 | 0.00 | 0.00 | 3.94 | 89.55% | 19 | 0 | 0.00% |
HUM240426P00320000 | 4/25/2024 7:56 PM | 320 | 8.95 | 0.00 | 0.00 | 2.55 | 39.84% | 69 | 0 | 0.00% |
HUM240426P00322500 | 4/25/2024 5:14 PM | 322.5 | 13.30 | 0.00 | 0.00 | 1.71 | 14.75% | 11 | 0 | 0.00% |
HUM240426P00325000 | 4/25/2024 7:24 PM | 325 | 15.19 | 0.00 | 0.00 | 6.09 | 66.92% | 30 | 0 | 0.00% |
HUM240426P00327500 | 4/25/2024 3:30 PM | 327.5 | 15.90 | 0.00 | 0.00 | 4.70 | 41.96% | 3 | 0 | 0.00% |
HUM240426P00330000 | 4/25/2024 5:03 PM | 330 | 20.57 | 0.00 | 0.00 | 1.47 | 7.70% | 32 | 0 | 0.00% |
HUM240426P00332500 | 4/25/2024 4:16 PM | 332.5 | 22.64 | 0.00 | 0.00 | 2.24 | 10.98% | 1 | 0 | 0.00% |
HUM240426P00335000 | 4/25/2024 7:03 PM | 335 | 24.57 | 0.00 | 0.00 | 2.47 | 11.18% | 1 | 0 | 0.00% |
HUM240426P00337500 | 4/25/2024 7:49 PM | 337.5 | 23.80 | 0.00 | 0.00 | 2.78 | 13.23% | 10 | 0 | 0.00% |
HUM240426P00340000 | 4/25/2024 7:53 PM | 340 | 28.00 | 0.00 | 0.00 | 3.90 | 16.18% | 224 | 0 | 0.00% |
HUM240426P00345000 | 4/25/2024 7:49 PM | 345 | 30.90 | 0.00 | 0.00 | 6.00 | 24.10% | 50 | 0 | 0.00% |
HUM240426P00350000 | 4/25/2024 7:49 PM | 350 | 36.80 | 0.00 | 0.00 | 2.81 | 8.27% | 376 | 0 | 0.00% |
HUM240426P00355000 | 4/25/2024 6:47 PM | 355 | 42.50 | 0.00 | 0.00 | 1.50 | 3.66% | 2 | 0 | 0.00% |
HUM240426P00365000 | 4/24/2024 7:55 PM | 365 | 44.50 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
HUM240426P00370000 | 4/24/2024 6:23 PM | 370 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
HUM240426P00375000 | 4/3/2024 2:11 PM | 375 | 71.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
UNH UnitedHealth Group Incorporated
493.86
+1.35%
ELV Elevance Health, Inc.
539.68
+1.11%
CI The Cigna Group
354.51
+0.63%
CVS CVS Health Corporation
67.33
-0.65%
MOH Molina Healthcare, Inc.
352.30
-4.11%
CNC Centene Corporation
75.68
-0.67%
OSCR Oscar Health, Inc.
17.89
+1.71%
CLOV Clover Health Investments, Corp.
0.6700
+3.08%
ALHC Alignment Healthcare, Inc.
5.16
-0.39%
NEUE NeueHealth, Inc.
6.33
-1.94%