NYSE - Nasdaq Real Time Price • USD
Humana Inc. (HUM)
As of 1:29 PM EDT. Market Open.
| 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 | 93.60 | 101.40 | 0.00 | 0.00% | 1 | 1 | 541.02% |
| HUM240426C00300000 | 4/24/2024 5:06 PM | 300 | 12.62 | 6.70 | 9.90 | 0.00 | 0.00% | 42 | 107 | 68.95% |
| HUM240426C00302500 | 4/25/2024 2:34 PM | 302.5 | 8.00 | 4.00 | 6.80 | 0.00 | 0.00% | 4 | 3 | 44.24% |
| HUM240426C00305000 | 4/26/2024 5:01 PM | 305 | 2.85 | 2.60 | 4.00 | -4.15 | -59.29% | 12 | 76 | 26.27% |
| HUM240426C00307500 | 4/26/2024 5:02 PM | 307.5 | 1.10 | 1.00 | 1.35 | -2.18 | -66.46% | 20 | 15 | 11.28% |
| HUM240426C00310000 | 4/26/2024 5:11 PM | 310 | 0.20 | 0.15 | 0.30 | -2.80 | -93.33% | 91 | 163 | 12.99% |
| HUM240426C00312500 | 4/26/2024 4:35 PM | 312.5 | 0.05 | 0.05 | 0.10 | -1.50 | -96.77% | 33 | 95 | 17.29% |
| HUM240426C00315000 | 4/26/2024 3:51 PM | 315 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 52 | 427 | 21.88% |
| HUM240426C00317500 | 4/26/2024 2:00 PM | 317.5 | 0.06 | 0.00 | 0.05 | -0.39 | -86.67% | 40 | 249 | 28.71% |
| HUM240426C00320000 | 4/26/2024 3:52 PM | 320 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 195 | 791 | 34.96% |
| HUM240426C00322500 | 4/26/2024 4:49 PM | 322.5 | 0.07 | 0.00 | 0.10 | -0.11 | -61.11% | 27 | 651 | 46.09% |
| HUM240426C00325000 | 4/26/2024 3:43 PM | 325 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 31 | 797 | 47.27% |
| HUM240426C00327500 | 4/26/2024 4:49 PM | 327.5 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 9 | 358 | 53.13% |
| HUM240426C00330000 | 4/26/2024 3:40 PM | 330 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 24 | 1,026 | 53.91% |
| HUM240426C00332500 | 4/26/2024 4:28 PM | 332.5 | 0.03 | 0.00 | 0.55 | -0.06 | -66.67% | 1 | 202 | 85.16% |
| HUM240426C00335000 | 4/26/2024 4:39 PM | 335 | 0.09 | 0.00 | 0.10 | 0.04 | 80.00% | 11 | 962 | 69.92% |
| HUM240426C00337500 | 4/25/2024 1:52 PM | 337.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 278 | 75.39% |
| HUM240426C00340000 | 4/26/2024 4:39 PM | 340 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 1,013 | 74.22% |
| HUM240426C00342500 | 4/25/2024 7:23 PM | 342.5 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 88 | 111.33% |
| HUM240426C00345000 | 4/26/2024 3:52 PM | 345 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 239 | 83.59% |
| HUM240426C00347500 | 4/26/2024 4:45 PM | 347.5 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 77 | 88.28% |
| HUM240426C00350000 | 4/26/2024 2:04 PM | 350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 1,384 | 93.75% |
| HUM240426C00352500 | 4/24/2024 7:49 PM | 352.5 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 40 | 126 | 135.74% |
| HUM240426C00355000 | 4/25/2024 7:29 PM | 355 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 379 | 102.34% |
| HUM240426C00357500 | 4/25/2024 1:31 PM | 357.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 156 | 50.00% |
| HUM240426C00360000 | 4/26/2024 3:37 PM | 360 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 22 | 566 | 111.72% |
| HUM240426C00362500 | 4/26/2024 3:37 PM | 362.5 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 22 | 61 | 115.63% |
| HUM240426C00365000 | 4/26/2024 4:30 PM | 365 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 284 | 120.31% |
| HUM240426C00367500 | 4/24/2024 5:45 PM | 367.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 67 | 125.00% |
| HUM240426C00370000 | 4/26/2024 4:30 PM | 370 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 421 | 128.91% |
| HUM240426C00372500 | 4/25/2024 2:25 PM | 372.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 132.81% |
| HUM240426C00375000 | 4/24/2024 5:20 PM | 375 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 175 | 137.50% |
| HUM240426C00377500 | 4/24/2024 2:19 PM | 377.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 17 | 152.34% |
| HUM240426C00380000 | 4/24/2024 6:05 PM | 380 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 195 | 145.31% |
| HUM240426C00382500 | 4/24/2024 3:46 PM | 382.5 | 0.04 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 301.27% |
| HUM240426C00385000 | 4/23/2024 3:45 PM | 385 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 29 | 307.86% |
| HUM240426C00390000 | 4/24/2024 2:31 PM | 390 | 0.03 | 0.00 | 1.25 | 0.00 | 0.00% | 14 | 97 | 247.46% |
| HUM240426C00395000 | 4/23/2024 7:34 PM | 395 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 26 | 182.03% |
| HUM240426C00400000 | 4/24/2024 6:35 PM | 400 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 437 | 177.34% |
| HUM240426C00405000 | 4/23/2024 7:49 PM | 405 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 16 | 184.38% |
| HUM240426C00410000 | 4/19/2024 2:21 PM | 410 | 0.05 | 0.00 | 3.70 | 0.00 | 0.00% | 5 | 17 | 357.13% |
| HUM240426C00415000 | 4/19/2024 2:06 PM | 415 | 0.05 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 6 | 379.00% |
| HUM240426C00420000 | 3/28/2024 2:15 PM | 420 | 0.87 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 392.38% |
| HUM240426C00425000 | 3/27/2024 1:37 PM | 425 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 12 | 328.13% |
| HUM240426C00430000 | 4/18/2024 4:51 PM | 430 | 0.10 | 0.00 | 4.20 | 0.00 | 0.00% | 2 | 2 | 412.31% |
| HUM240426C00435000 | 3/19/2024 2:00 PM | 435 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 10 | 347.07% |
| HUM240426C00440000 | 4/1/2024 7:07 PM | 440 | 0.45 | 0.00 | 4.20 | 0.00 | 0.00% | 3 | 8 | 433.40% |
| 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 | 0.05 | 0.00 | 0.00% | 4 | 480 | 203.13% |
| HUM240426P00240000 | 4/11/2024 6:38 PM | 240 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 56 | 176.56% |
| HUM240426P00250000 | 4/23/2024 7:33 PM | 250 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 81 | 150.00% |
| HUM240426P00260000 | 4/24/2024 5:27 PM | 260 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 42 | 125.00% |
| HUM240426P00270000 | 4/25/2024 1:44 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 77 | 99.22% |
| HUM240426P00275000 | 4/24/2024 2:06 PM | 275 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 33 | 87.50% |
| HUM240426P00280000 | 4/25/2024 2:16 PM | 280 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 141 | 75.00% |
| HUM240426P00282500 | 4/25/2024 2:04 PM | 282.5 | 0.03 | 0.00 | 1.20 | 0.00 | 0.00% | 10 | 218 | 116.60% |
| HUM240426P00285000 | 4/25/2024 3:46 PM | 285 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 157 | 62.50% |
| HUM240426P00287500 | 4/24/2024 7:26 PM | 287.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 42 | 71 | 61.72% |
| HUM240426P00290000 | 4/26/2024 1:59 PM | 290 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 292 | 50.39% |
| HUM240426P00292500 | 4/25/2024 3:02 PM | 292.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 18 | 58 | 54.30% |
| HUM240426P00295000 | 4/26/2024 3:38 PM | 295 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 128 | 41.80% |
| HUM240426P00297500 | 4/26/2024 3:38 PM | 297.5 | 0.09 | 0.00 | 0.10 | 0.04 | 80.00% | 23 | 130 | 39.65% |
| HUM240426P00300000 | 4/26/2024 4:17 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 609 | 28.13% |
| HUM240426P00302500 | 4/26/2024 3:49 PM | 302.5 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 7 | 119 | 26.56% |
| HUM240426P00305000 | 4/26/2024 5:00 PM | 305 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 235 | 376 | 17.82% |
| HUM240426P00307500 | 4/26/2024 4:34 PM | 307.5 | 0.65 | 0.55 | 0.95 | -0.40 | -38.10% | 64 | 177 | 21.83% |
| HUM240426P00310000 | 4/26/2024 4:46 PM | 310 | 2.95 | 2.05 | 2.60 | 0.95 | 47.50% | 40 | 1,031 | 27.34% |
| HUM240426P00312500 | 4/26/2024 4:33 PM | 312.5 | 4.82 | 4.10 | 6.70 | 0.17 | 3.66% | 5 | 161 | 68.36% |
| HUM240426P00315000 | 4/26/2024 4:55 PM | 315 | 7.18 | 6.50 | 9.10 | 1.68 | 30.55% | 47 | 216 | 56.74% |
| HUM240426P00317500 | 4/26/2024 1:36 PM | 317.5 | 7.86 | 8.90 | 14.00 | -0.48 | -5.76% | 2 | 139 | 90.43% |
| HUM240426P00320000 | 4/26/2024 4:55 PM | 320 | 12.17 | 11.20 | 12.30 | 3.22 | 35.98% | 11 | 285 | 66.41% |
| HUM240426P00322500 | 4/25/2024 5:14 PM | 322.5 | 13.30 | 13.50 | 16.30 | 0.00 | 0.00% | 11 | 164 | 78.42% |
| HUM240426P00325000 | 4/26/2024 2:49 PM | 325 | 16.89 | 15.90 | 19.40 | 1.70 | 11.19% | 23 | 705 | 94.34% |
| HUM240426P00327500 | 4/25/2024 3:30 PM | 327.5 | 15.90 | 18.50 | 23.00 | 0.00 | 0.00% | 3 | 140 | 118.77% |
| HUM240426P00330000 | 4/26/2024 3:32 PM | 330 | 22.47 | 20.90 | 24.40 | 1.90 | 9.24% | 10 | 95 | 112.26% |
| HUM240426P00332500 | 4/25/2024 4:16 PM | 332.5 | 22.64 | 21.10 | 28.60 | 0.00 | 0.00% | 1 | 21 | 111.23% |
| HUM240426P00335000 | 4/25/2024 7:03 PM | 335 | 27.10 | 25.00 | 30.80 | 2.53 | 10.30% | 2 | 53 | 136.67% |
| HUM240426P00337500 | 4/25/2024 7:49 PM | 337.5 | 23.80 | 26.00 | 33.90 | 0.00 | 0.00% | 10 | 1 | 130.57% |
| HUM240426P00340000 | 4/25/2024 7:53 PM | 340 | 28.00 | 28.40 | 36.40 | 0.00 | 0.00% | 224 | 11 | 136.43% |
| HUM240426P00345000 | 4/25/2024 7:49 PM | 345 | 30.90 | 33.80 | 41.40 | 0.00 | 0.00% | 50 | 0 | 158.89% |
| HUM240426P00350000 | 4/25/2024 7:49 PM | 350 | 41.30 | 38.60 | 46.40 | 4.50 | 12.23% | 1 | 1 | 169.78% |
| HUM240426P00355000 | 4/25/2024 6:47 PM | 355 | 42.50 | 43.30 | 51.40 | 0.00 | 0.00% | 2 | 0 | 177.30% |
| HUM240426P00365000 | 4/24/2024 7:55 PM | 365 | 44.50 | 53.40 | 61.40 | 0.00 | 0.00% | 33 | 0 | 206.06% |
| HUM240426P00370000 | 4/24/2024 6:23 PM | 370 | 52.40 | 58.30 | 66.40 | 0.00 | 0.00% | 9 | 0 | 216.11% |
| HUM240426P00375000 | 4/3/2024 2:11 PM | 375 | 71.05 | 63.40 | 71.30 | 0.00 | 0.00% | 1 | 0 | 228.42% |
Related Tickers
UNH UnitedHealth Group Incorporated
496.40
+0.51%
CI The Cigna Group
354.23
-0.08%
CVS CVS Health Corporation
67.18
-0.22%
ELV Elevance Health, Inc.
538.54
-0.21%
MOH Molina Healthcare, Inc.
344.63
-2.18%
CNC Centene Corporation
74.32
-1.80%
OSCR Oscar Health, Inc.
17.92
+0.17%
CLOV Clover Health Investments, Corp.
0.6805
+1.57%
ALHC Alignment Healthcare, Inc.
5.17
+0.10%
NEUE NeueHealth, Inc.
6.48
+2.27%