NYSE - Delayed Quote • USD
Humana Inc. (HUM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00210000 | 4/9/2024 1:32 PM | 210 | 104.70 | 92.60 | 100.30 | 0.00 | 0.00% | - | 1 | 154.30% |
| HUM240503C00230000 | 4/2/2024 7:56 PM | 230 | 76.79 | 72.80 | 80.40 | 0.00 | 0.00% | - | 1 | 127.15% |
| HUM240503C00240000 | 4/2/2024 6:23 PM | 240 | 64.49 | 62.50 | 70.20 | 0.00 | 0.00% | - | 1 | 102.44% |
| HUM240503C00250000 | 4/26/2024 7:34 PM | 250 | 57.99 | 52.90 | 60.40 | -5.26 | -8.32% | 60 | 5 | 96.83% |
| HUM240503C00280000 | 4/3/2024 5:12 PM | 280 | 36.20 | 23.90 | 30.50 | 0.00 | 0.00% | 1 | 0 | 58.72% |
| HUM240503C00285000 | 4/23/2024 2:23 PM | 285 | 41.40 | 20.70 | 25.50 | 0.00 | 0.00% | 1 | 2 | 60.01% |
| HUM240503C00290000 | 4/26/2024 2:47 PM | 290 | 19.00 | 14.50 | 19.30 | -17.50 | -47.95% | 5 | 2 | 60.78% |
| HUM240503C00295000 | 4/23/2024 2:23 PM | 295 | 31.80 | 11.40 | 12.90 | 0.00 | 0.00% | 1 | 3 | 38.54% |
| HUM240503C00300000 | 4/26/2024 7:44 PM | 300 | 8.80 | 7.40 | 8.40 | -3.10 | -26.05% | 8 | 58 | 31.59% |
| HUM240503C00305000 | 4/26/2024 7:42 PM | 305 | 5.42 | 4.60 | 4.90 | -3.38 | -38.41% | 98 | 40 | 28.39% |
| HUM240503C00310000 | 4/26/2024 7:59 PM | 310 | 2.60 | 2.55 | 2.70 | -3.10 | -54.39% | 924 | 330 | 28.27% |
| HUM240503C00315000 | 4/26/2024 7:54 PM | 315 | 1.50 | 1.25 | 1.40 | -1.58 | -51.30% | 199 | 199 | 28.86% |
| HUM240503C00317500 | 4/26/2024 7:59 PM | 317.5 | 0.97 | 0.90 | 1.05 | -1.58 | -61.96% | 75 | 56 | 29.88% |
| HUM240503C00320000 | 4/26/2024 7:59 PM | 320 | 0.71 | 0.70 | 0.75 | -1.28 | -64.32% | 95 | 168 | 30.42% |
| HUM240503C00322500 | 4/26/2024 7:40 PM | 322.5 | 0.55 | 0.45 | 0.70 | -0.80 | -59.26% | 54 | 160 | 33.35% |
| HUM240503C00325000 | 4/26/2024 7:35 PM | 325 | 0.50 | 0.40 | 0.60 | -0.40 | -44.44% | 87 | 324 | 35.33% |
| HUM240503C00327500 | 4/26/2024 7:02 PM | 327.5 | 0.45 | 0.30 | 0.40 | -0.26 | -36.62% | 18 | 30 | 35.06% |
| HUM240503C00330000 | 4/26/2024 6:06 PM | 330 | 0.40 | 0.30 | 0.45 | -0.23 | -36.51% | 65 | 292 | 39.04% |
| HUM240503C00332500 | 4/26/2024 6:43 PM | 332.5 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 13 | 28 | 39.84% |
| HUM240503C00335000 | 4/26/2024 7:59 PM | 335 | 0.25 | 0.25 | 0.30 | -0.34 | -57.63% | 18 | 103 | 41.36% |
| HUM240503C00337500 | 4/26/2024 7:36 PM | 337.5 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 12 | 329 | 44.04% |
| HUM240503C00340000 | 4/26/2024 2:34 PM | 340 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | 423 | 45.17% |
| HUM240503C00345000 | 4/26/2024 7:39 PM | 345 | 0.18 | 0.05 | 0.20 | -0.17 | -48.57% | 29 | 87 | 48.34% |
| HUM240503C00350000 | 4/26/2024 7:58 PM | 350 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 9 | 237 | 50.78% |
| HUM240503C00355000 | 4/26/2024 7:39 PM | 355 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 14 | 636 | 55.27% |
| HUM240503C00360000 | 4/26/2024 6:41 PM | 360 | 0.04 | 0.00 | 0.25 | -0.08 | -66.67% | 7 | 191 | 58.01% |
| HUM240503C00365000 | 4/24/2024 2:13 PM | 365 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 39 | 65.23% |
| HUM240503C00370000 | 4/26/2024 7:13 PM | 370 | 0.05 | 0.05 | 0.15 | -0.79 | -94.05% | 4 | 67 | 64.36% |
| HUM240503C00375000 | 4/26/2024 7:20 PM | 375 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 42 | 69 | 79.74% |
| HUM240503C00380000 | 4/26/2024 6:34 PM | 380 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 10 | 48 | 88.87% |
| HUM240503C00385000 | 4/26/2024 7:21 PM | 385 | 0.05 | 0.00 | 0.20 | -0.43 | -89.58% | 15 | 6 | 75.78% |
| HUM240503C00390000 | 4/26/2024 7:21 PM | 390 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 33 | 53 | 91.02% |
| HUM240503C00395000 | 4/19/2024 3:16 PM | 395 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 99.61% |
| HUM240503C00400000 | 4/26/2024 7:36 PM | 400 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 1 | 3 | 86.52% |
| HUM240503C00405000 | 4/22/2024 6:52 PM | 405 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 321 | 321 | 90.04% |
| HUM240503C00410000 | 4/19/2024 2:05 PM | 410 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 12 | 80.47% |
| HUM240503C00420000 | 4/22/2024 2:04 PM | 420 | 0.12 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 4 | 133.01% |
| HUM240503C00425000 | 4/1/2024 5:50 PM | 425 | 0.98 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 137.01% |
| HUM240503C00430000 | 4/22/2024 2:23 PM | 430 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 4 | 140.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00210000 | 4/8/2024 3:07 PM | 210 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 240 | 162.89% |
| HUM240503P00220000 | 4/5/2024 2:17 PM | 220 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 145.61% |
| HUM240503P00240000 | 4/10/2024 5:55 PM | 240 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 112.65% |
| HUM240503P00250000 | 4/16/2024 3:34 PM | 250 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 8 | 96.83% |
| HUM240503P00260000 | 4/12/2024 2:53 PM | 260 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 3 | 13 | 52.54% |
| HUM240503P00265000 | 4/12/2024 7:47 PM | 265 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 47.07% |
| HUM240503P00270000 | 4/26/2024 4:57 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 40 | 41.60% |
| HUM240503P00275000 | 4/24/2024 3:06 PM | 275 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 20 | 39.84% |
| HUM240503P00280000 | 4/25/2024 4:43 PM | 280 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 35 | 36.33% |
| HUM240503P00285000 | 4/25/2024 7:52 PM | 285 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 125 | 31.74% |
| HUM240503P00290000 | 4/26/2024 7:39 PM | 290 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 46 | 160 | 28.52% |
| HUM240503P00292500 | 4/26/2024 7:15 PM | 292.5 | 0.35 | 0.40 | 0.55 | -0.20 | -36.36% | 8 | 35 | 28.05% |
| HUM240503P00295000 | 4/26/2024 7:52 PM | 295 | 0.60 | 0.60 | 1.10 | -0.20 | -25.00% | 21 | 82 | 30.30% |
| HUM240503P00297500 | 4/26/2024 7:52 PM | 297.5 | 1.00 | 1.00 | 1.15 | 0.28 | 38.89% | 36 | 21 | 26.14% |
| HUM240503P00300000 | 4/26/2024 7:58 PM | 300 | 1.59 | 1.55 | 1.70 | 0.54 | 51.43% | 224 | 137 | 25.64% |
| HUM240503P00302500 | 4/26/2024 7:58 PM | 302.5 | 2.35 | 2.30 | 2.50 | 0.20 | 9.30% | 129 | 54 | 25.53% |
| HUM240503P00305000 | 4/26/2024 7:58 PM | 305 | 3.46 | 3.30 | 3.60 | 0.89 | 34.63% | 141 | 120 | 25.82% |
| HUM240503P00307500 | 4/26/2024 7:51 PM | 307.5 | 4.15 | 4.60 | 4.90 | 0.60 | 16.90% | 75 | 274 | 25.82% |
| HUM240503P00310000 | 4/26/2024 7:58 PM | 310 | 6.13 | 6.10 | 6.50 | 1.51 | 32.68% | 44 | 291 | 26.22% |
| HUM240503P00315000 | 4/26/2024 7:45 PM | 315 | 9.17 | 9.50 | 10.40 | 1.42 | 18.32% | 46 | 110 | 28.00% |
| HUM240503P00317500 | 4/25/2024 1:33 PM | 317.5 | 8.40 | 11.10 | 14.40 | 0.00 | 0.00% | 2 | 20 | 44.87% |
| HUM240503P00320000 | 4/26/2024 6:19 PM | 320 | 12.50 | 13.50 | 15.50 | 2.28 | 22.31% | 6 | 72 | 37.40% |
| HUM240503P00322500 | 4/25/2024 1:45 PM | 322.5 | 14.00 | 14.80 | 17.80 | 0.00 | 0.00% | 3 | 21 | 39.31% |
| HUM240503P00325000 | 4/26/2024 7:32 PM | 325 | 18.33 | 17.40 | 20.10 | 2.81 | 18.11% | 11 | 76 | 40.70% |
| HUM240503P00327500 | 4/24/2024 6:46 PM | 327.5 | 11.97 | 19.80 | 24.50 | 0.00 | 0.00% | 7 | 55 | 63.55% |
| HUM240503P00330000 | 4/26/2024 6:16 PM | 330 | 22.05 | 20.00 | 26.90 | 3.15 | 16.67% | 12 | 21 | 66.76% |
| HUM240503P00335000 | 4/24/2024 2:47 PM | 335 | 21.54 | 24.70 | 32.10 | 0.00 | 0.00% | 42 | 21 | 76.49% |
| HUM240503P00340000 | 4/26/2024 4:27 PM | 340 | 31.25 | 31.30 | 37.50 | 0.25 | 0.81% | 1 | 139 | 87.89% |
| HUM240503P00345000 | 4/22/2024 3:36 PM | 345 | 18.30 | 36.60 | 42.50 | 0.00 | 0.00% | 15 | 116 | 55.96% |
| HUM240503P00350000 | 4/24/2024 4:44 PM | 350 | 40.00 | 39.90 | 47.20 | 0.00 | 0.00% | 5 | 180 | 99.29% |
| HUM240503P00355000 | 4/9/2024 3:55 PM | 355 | 39.70 | 45.00 | 52.10 | 0.00 | 0.00% | 1 | 0 | 104.96% |
| HUM240503P00360000 | 4/2/2024 1:43 PM | 360 | 45.09 | 49.90 | 57.70 | 0.00 | 0.00% | 1 | 0 | 117.98% |
| HUM240503P00365000 | 4/24/2024 6:23 PM | 365 | 45.90 | 54.80 | 62.80 | 0.00 | 0.00% | 15 | 0 | 125.54% |
| HUM240503P00370000 | 4/3/2024 2:19 PM | 370 | 65.82 | 60.20 | 66.70 | 0.00 | 0.00% | 4 | 0 | 118.90% |
Related Tickers
UNH UnitedHealth Group Incorporated
495.35
+0.30%
CI The Cigna Group
354.47
-0.01%
CVS CVS Health Corporation
67.18
-0.22%
CNC Centene Corporation
74.00
-2.22%
MOH Molina Healthcare, Inc.
342.23
-2.86%
ELV Elevance Health, Inc.
537.26
-0.45%
OSCR Oscar Health, Inc.
17.56
-1.84%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%