NYSE - Nasdaq Real Time Price • USD
Humana Inc. (HUM)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419C00200000 | 3/5/2024 7:47 PM | 200 | 139.50 | 106.00 | 115.60 | 0.00 | 0.00% | 2 | 111 | 0.00% |
| HUM240419C00250000 | 4/3/2024 5:40 PM | 250 | 62.46 | 70.80 | 78.40 | 0.00 | 0.00% | 1 | 0 | 420.17% |
| HUM240419C00275000 | 4/4/2024 3:06 PM | 275 | 37.04 | 45.90 | 53.90 | 0.00 | 0.00% | 2 | 2 | 135.94% |
| HUM240419C00280000 | 4/2/2024 6:38 PM | 280 | 26.60 | 41.60 | 48.80 | 0.00 | 0.00% | - | 0 | 158.79% |
| HUM240419C00285000 | 4/4/2024 3:06 PM | 285 | 27.30 | 36.20 | 44.00 | 0.00 | 0.00% | 1 | 2 | 135.06% |
| HUM240419C00290000 | 4/18/2024 4:29 PM | 290 | 37.08 | 31.90 | 39.00 | 12.48 | 50.73% | 45 | 46 | 141.50% |
| HUM240419C00295000 | 4/5/2024 7:05 PM | 295 | 19.70 | 27.00 | 33.50 | 0.00 | 0.00% | 10 | 31 | 114.26% |
| HUM240419C00300000 | 4/16/2024 1:44 PM | 300 | 21.10 | 21.90 | 28.70 | 0.00 | 0.00% | 20 | 170 | 100.59% |
| HUM240419C00302500 | 4/11/2024 6:36 PM | 302.5 | 17.00 | 19.10 | 26.20 | 0.00 | 0.00% | - | 1 | 84.77% |
| HUM240419C00305000 | 4/18/2024 5:44 PM | 305 | 21.68 | 16.90 | 23.40 | 4.68 | 27.53% | 1 | 273 | 76.95% |
| HUM240419C00307500 | 4/15/2024 3:11 PM | 307.5 | 12.00 | 14.60 | 21.00 | 0.00 | 0.00% | 9 | 21 | 75.49% |
| HUM240419C00310000 | 4/18/2024 1:51 PM | 310 | 19.10 | 11.90 | 18.30 | 6.34 | 49.69% | 11 | 170 | 58.59% |
| HUM240419C00312500 | 4/16/2024 2:01 PM | 312.5 | 14.82 | 9.80 | 16.30 | 3.72 | 33.51% | 1 | 16 | 65.82% |
| HUM240419C00315000 | 4/18/2024 1:32 PM | 315 | 14.00 | 7.70 | 12.90 | 5.00 | 55.56% | 2 | 373 | 103.30% |
| HUM240419C00317500 | 4/18/2024 6:07 PM | 317.5 | 9.25 | 7.10 | 8.20 | 3.35 | 56.78% | 7 | 204 | 49.61% |
| HUM240419C00320000 | 4/18/2024 7:08 PM | 320 | 7.78 | 5.10 | 5.90 | 2.88 | 58.78% | 83 | 772 | 42.48% |
| HUM240419C00322500 | 4/18/2024 7:55 PM | 322.5 | 3.56 | 3.30 | 3.90 | 0.09 | 2.59% | 22 | 110 | 38.01% |
| HUM240419C00325000 | 4/18/2024 7:58 PM | 325 | 1.98 | 2.05 | 2.25 | -0.23 | -10.41% | 185 | 330 | 34.40% |
| HUM240419C00327500 | 4/18/2024 7:55 PM | 327.5 | 1.06 | 1.00 | 1.30 | -0.43 | -28.86% | 173 | 234 | 35.28% |
| HUM240419C00330000 | 4/18/2024 7:49 PM | 330 | 0.50 | 0.50 | 0.70 | -0.50 | -50.00% | 442 | 796 | 36.13% |
| HUM240419C00332500 | 4/18/2024 7:53 PM | 332.5 | 0.35 | 0.25 | 0.35 | -0.17 | -32.69% | 211 | 261 | 36.91% |
| HUM240419C00335000 | 4/18/2024 7:57 PM | 335 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 116 | 442 | 41.41% |
| HUM240419C00337500 | 4/18/2024 7:38 PM | 337.5 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 78 | 67 | 48.83% |
| HUM240419C00340000 | 4/18/2024 5:56 PM | 340 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 17 | 954 | 50.49% |
| HUM240419C00342500 | 4/18/2024 5:04 PM | 342.5 | 0.13 | 0.00 | 0.20 | 0.03 | 30.00% | 1 | 515 | 52.93% |
| HUM240419C00345000 | 4/18/2024 7:57 PM | 345 | 0.11 | 0.05 | 0.20 | 0.06 | 120.00% | 11 | 703 | 61.23% |
| HUM240419C00347500 | 4/16/2024 1:35 PM | 347.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 44 | 62.11% |
| HUM240419C00350000 | 4/18/2024 4:41 PM | 350 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 12 | 548 | 63.67% |
| HUM240419C00352500 | 4/16/2024 1:31 PM | 352.5 | 1.00 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 272 | 91.99% |
| HUM240419C00355000 | 4/18/2024 7:22 PM | 355 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 2 | 298 | 67.97% |
| HUM240419C00357500 | 4/18/2024 7:08 PM | 357.5 | 0.30 | 0.00 | 0.30 | 0.25 | 500.00% | 1 | 76 | 92.77% |
| HUM240419C00360000 | 4/17/2024 1:33 PM | 360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 279 | 77.34% |
| HUM240419C00362500 | 4/16/2024 1:37 PM | 362.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 64 | 100.98% |
| HUM240419C00365000 | 4/15/2024 3:04 PM | 365 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 359 | 98.83% |
| HUM240419C00367500 | 4/2/2024 1:34 PM | 367.5 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 153.61% |
| HUM240419C00370000 | 4/18/2024 4:05 PM | 370 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 792 | 103.13% |
| HUM240419C00372500 | 4/2/2024 1:34 PM | 372.5 | 0.64 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 11 | 166.31% |
| HUM240419C00375000 | 4/15/2024 7:22 PM | 375 | 1.36 | 0.00 | 0.05 | 1.16 | 580.00% | 1 | 2,511 | 103.91% |
| HUM240419C00380000 | 4/18/2024 1:32 PM | 380 | 0.90 | 0.00 | 0.80 | 0.82 | 1,025.00% | 3 | 628 | 163.87% |
| HUM240419C00385000 | 4/18/2024 1:32 PM | 385 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 2 | 389 | 121.09% |
| HUM240419C00390000 | 4/17/2024 2:28 PM | 390 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 144 | 128.91% |
| HUM240419C00395000 | 4/10/2024 2:51 PM | 395 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 372 | 137.50% |
| HUM240419C00400000 | 4/18/2024 1:57 PM | 400 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 1,260 | 145.31% |
| HUM240419C00405000 | 4/16/2024 1:32 PM | 405 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 61 | 153.13% |
| HUM240419C00410000 | 4/3/2024 7:41 PM | 410 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 42 | 160.16% |
| HUM240419C00415000 | 4/3/2024 3:56 PM | 415 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 167.19% |
| HUM240419C00420000 | 4/2/2024 4:54 PM | 420 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 135 | 175.00% |
| HUM240419C00425000 | 4/8/2024 3:09 PM | 425 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 182.03% |
| HUM240419C00430000 | 4/2/2024 3:25 PM | 430 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 168 | 189.06% |
| HUM240419C00435000 | 4/16/2024 2:30 PM | 435 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 195.31% |
| HUM240419C00440000 | 3/22/2024 3:47 PM | 440 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 203.13% |
| HUM240419C00450000 | 4/1/2024 6:15 PM | 450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 215.63% |
| HUM240419C00455000 | 3/18/2024 1:30 PM | 455 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| HUM240419C00460000 | 4/2/2024 1:32 PM | 460 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 302 | 229.69% |
| HUM240419C00465000 | 3/18/2024 6:16 PM | 465 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 7 | 235.94% |
| HUM240419C00470000 | 4/10/2024 2:51 PM | 470 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 242.19% |
| HUM240419C00475000 | 3/22/2024 5:49 PM | 475 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 248.44% |
| HUM240419C00490000 | 4/12/2024 5:07 PM | 490 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1 | 265.63% |
| HUM240419C00500000 | 4/2/2024 3:25 PM | 500 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 725 | 278.13% |
| HUM240419C00505000 | 3/19/2024 7:35 PM | 505 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 41 | 282.81% |
| HUM240419C00510000 | 3/19/2024 7:58 PM | 510 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 58 | 289.06% |
| HUM240419C00515000 | 3/19/2024 7:58 PM | 515 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 293.75% |
| HUM240419C00530000 | 2/28/2024 6:14 PM | 530 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 458.01% |
| HUM240419C00540000 | 3/6/2024 2:30 PM | 540 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 35 | 321.88% |
| HUM240419C00550000 | 3/11/2024 7:00 PM | 550 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 515 | 485.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240419P00200000 | 4/2/2024 2:45 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 321.88% |
| HUM240419P00210000 | 2/8/2024 2:30 PM | 210 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 12 | 448.44% |
| HUM240419P00220000 | 4/2/2024 7:07 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5 | 262.50% |
| HUM240419P00225000 | 3/7/2024 8:45 PM | 225 | 0.43 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 248.44% |
| HUM240419P00230000 | 3/7/2024 8:45 PM | 230 | 0.59 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 234.38% |
| HUM240419P00235000 | 4/2/2024 3:31 PM | 235 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 29 | 221.88% |
| HUM240419P00240000 | 4/15/2024 4:21 PM | 240 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 632 | 207.81% |
| HUM240419P00245000 | 4/2/2024 4:24 PM | 245 | 0.32 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 15 | 388.18% |
| HUM240419P00250000 | 4/5/2024 2:48 PM | 250 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 31 | 212.89% |
| HUM240419P00255000 | 4/8/2024 4:09 PM | 255 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 12 | 5 | 272.17% |
| HUM240419P00260000 | 4/15/2024 1:30 PM | 260 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 10 | 314.84% |
| HUM240419P00265000 | 4/15/2024 6:11 PM | 265 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 36 | 9 | 179.88% |
| HUM240419P00270000 | 4/17/2024 5:41 PM | 270 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 132.81% |
| HUM240419P00275000 | 4/16/2024 1:31 PM | 275 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 237 | 252.34% |
| HUM240419P00277500 | 4/12/2024 3:42 PM | 277.5 | 0.20 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 3 | 192.97% |
| HUM240419P00280000 | 4/18/2024 5:46 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 596 | 109.38% |
| HUM240419P00285000 | 4/18/2024 7:43 PM | 285 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 723 | 96.88% |
| HUM240419P00287500 | 4/16/2024 5:57 PM | 287.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 31 | 91.41% |
| HUM240419P00290000 | 4/18/2024 4:56 PM | 290 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 861 | 85.94% |
| HUM240419P00292500 | 4/16/2024 1:42 PM | 292.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 39 | 52 | 86.72% |
| HUM240419P00295000 | 4/18/2024 4:56 PM | 295 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 227 | 666 | 80.47% |
| HUM240419P00297500 | 4/18/2024 4:42 PM | 297.5 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 123 | 74.22% |
| HUM240419P00300000 | 4/18/2024 7:53 PM | 300 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 1,309 | 67.97% |
| HUM240419P00302500 | 4/18/2024 4:24 PM | 302.5 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 10 | 59 | 65.63% |
| HUM240419P00305000 | 4/18/2024 7:20 PM | 305 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 18 | 378 | 58.98% |
| HUM240419P00307500 | 4/18/2024 3:47 PM | 307.5 | 0.18 | 0.00 | 0.15 | -0.12 | -40.00% | 1 | 76 | 52.54% |
| HUM240419P00310000 | 4/18/2024 7:09 PM | 310 | 0.10 | 0.10 | 0.30 | -0.21 | -67.74% | 35 | 2,470 | 54.98% |
| HUM240419P00312500 | 4/18/2024 5:51 PM | 312.5 | 0.10 | 0.05 | 1.70 | -0.57 | -85.07% | 14 | 128 | 70.07% |
| HUM240419P00315000 | 4/18/2024 7:56 PM | 315 | 0.25 | 0.20 | 0.30 | -0.53 | -67.95% | 97 | 1,488 | 43.56% |
| HUM240419P00317500 | 4/18/2024 7:46 PM | 317.5 | 0.22 | 0.30 | 0.45 | -1.00 | -81.97% | 41 | 146 | 39.45% |
| HUM240419P00320000 | 4/18/2024 7:37 PM | 320 | 0.50 | 0.60 | 0.80 | -1.35 | -72.97% | 202 | 1,568 | 37.28% |
| HUM240419P00322500 | 4/18/2024 7:46 PM | 322.5 | 1.45 | 1.20 | 1.35 | -1.44 | -49.83% | 53 | 76 | 34.52% |
| HUM240419P00325000 | 4/18/2024 7:59 PM | 325 | 2.45 | 2.20 | 2.40 | -1.95 | -44.32% | 146 | 130 | 34.11% |
| HUM240419P00327500 | 4/18/2024 7:45 PM | 327.5 | 2.70 | 3.70 | 4.20 | -4.60 | -63.01% | 66 | 35 | 38.97% |
| HUM240419P00330000 | 4/18/2024 5:10 PM | 330 | 4.80 | 5.40 | 6.40 | -3.52 | -42.31% | 23 | 829 | 46.31% |
| HUM240419P00332500 | 4/18/2024 1:58 PM | 332.5 | 4.30 | 6.90 | 9.40 | -4.78 | -52.64% | 22 | 86 | 66.72% |
| HUM240419P00335000 | 4/18/2024 1:32 PM | 335 | 8.80 | 6.90 | 11.30 | -4.60 | -34.33% | 5 | 218 | 65.33% |
| HUM240419P00337500 | 4/17/2024 1:54 PM | 337.5 | 13.23 | 9.40 | 15.70 | 0.00 | 0.00% | 1 | 59 | 112.50% |
| HUM240419P00340000 | 4/18/2024 1:39 PM | 340 | 11.25 | 12.10 | 17.00 | -6.51 | -36.66% | 2 | 375 | 99.85% |
| HUM240419P00342500 | 4/17/2024 5:59 PM | 342.5 | 17.00 | 14.50 | 20.70 | 0.00 | 0.00% | 85 | 0 | 133.81% |
| HUM240419P00345000 | 4/17/2024 7:52 PM | 345 | 23.30 | 17.70 | 23.50 | 0.00 | 0.00% | 1,970 | 13 | 78.32% |
| HUM240419P00347500 | 4/17/2024 7:53 PM | 347.5 | 17.90 | 18.90 | 26.00 | -7.70 | -30.08% | 2 | 2 | 159.67% |
| HUM240419P00350000 | 4/17/2024 7:52 PM | 350 | 20.60 | 23.80 | 26.90 | -7.80 | -27.46% | 80 | 64 | 77.73% |
| HUM240419P00352500 | 4/4/2024 7:41 PM | 352.5 | 46.00 | 24.30 | 30.80 | 0.00 | 0.00% | 9 | 0 | 174.51% |
| HUM240419P00355000 | 4/18/2024 6:36 PM | 355 | 24.50 | 26.10 | 33.20 | -11.70 | -32.32% | 9 | 4 | 181.37% |
| HUM240419P00357500 | 4/2/2024 2:53 PM | 357.5 | 56.40 | 28.60 | 35.80 | 0.00 | 0.00% | - | 0 | 192.38% |
| HUM240419P00360000 | 4/10/2024 6:39 PM | 360 | 39.60 | 31.10 | 38.30 | 0.00 | 0.00% | 9 | 2 | 201.07% |
| HUM240419P00362500 | 4/1/2024 4:47 PM | 362.5 | 16.30 | 34.50 | 40.80 | 0.00 | 0.00% | - | 0 | 209.52% |
| HUM240419P00365000 | 4/4/2024 7:38 PM | 365 | 51.00 | 36.70 | 43.30 | 0.00 | 0.00% | 60 | 1 | 217.87% |
| HUM240419P00367500 | 3/28/2024 4:04 PM | 367.5 | 22.10 | 39.00 | 45.80 | 0.00 | 0.00% | 3 | 0 | 226.03% |
| HUM240419P00370000 | 4/4/2024 7:32 PM | 370 | 63.80 | 41.30 | 48.30 | 0.00 | 0.00% | 7 | 0 | 234.03% |
| HUM240419P00372500 | 3/28/2024 4:32 PM | 372.5 | 26.40 | 43.80 | 50.80 | 0.00 | 0.00% | 11 | 0 | 241.89% |
| HUM240419P00375000 | 4/2/2024 6:20 PM | 375 | 75.30 | 46.10 | 53.40 | 0.00 | 0.00% | 23 | 0 | 252.15% |
| HUM240419P00380000 | 4/2/2024 6:52 PM | 380 | 76.41 | 51.80 | 58.20 | 0.00 | 0.00% | 207 | 0 | 262.16% |
| HUM240419P00385000 | 4/17/2024 6:33 PM | 385 | 66.90 | 56.10 | 63.90 | 0.00 | 0.00% | 9 | 2 | 294.87% |
| HUM240419P00390000 | 4/2/2024 7:56 PM | 390 | 85.26 | 61.20 | 68.80 | 0.00 | 0.00% | 6 | 0 | 306.93% |
| HUM240419P00395000 | 4/2/2024 7:53 PM | 395 | 89.56 | 66.00 | 73.90 | 0.00 | 0.00% | 2 | 0 | 323.78% |
| HUM240419P00400000 | 4/16/2024 1:37 PM | 400 | 77.10 | 71.40 | 78.80 | 0.00 | 0.00% | 12 | 0 | 334.96% |
| HUM240419P00410000 | 4/2/2024 7:56 PM | 410 | 105.06 | 81.60 | 88.80 | 0.00 | 0.00% | 9 | 0 | 163.28% |
| HUM240419P00435000 | 4/2/2024 7:53 PM | 435 | 129.56 | 107.20 | 113.90 | 0.00 | 0.00% | - | 0 | 270.51% |
| HUM240419P00445000 | 4/2/2024 7:52 PM | 445 | 139.47 | 116.50 | 123.90 | 0.00 | 0.00% | - | 0 | 213.28% |
Related Tickers
UNH UnitedHealth Group Incorporated
493.18
+2.96%
CNC Centene Corporation
73.75
+2.43%
CVS CVS Health Corporation
69.39
+1.15%
CI The Cigna Group
348.78
+0.78%
ELV Elevance Health, Inc.
525.19
+3.19%
MOH Molina Healthcare, Inc.
360.94
+0.30%
OSCR Oscar Health, Inc.
16.45
+5.86%
CLOV Clover Health Investments, Corp.
0.6311
+1.51%
NEUE NeueHealth, Inc.
6.31
+8.05%
ALHC Alignment Healthcare, Inc.
5.10
+3.03%