NYSE - Delayed Quote USD

Humana Inc. (HUM)

311.41 -4.57 (-1.45%)
At close: April 25 at 4:00 PM EDT
311.00 -0.41 (-0.13%)
Pre-Market: 8:06 AM EDT

Calls

In The Money

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 1 0.00%
HUM240426C00300000 4/24/2024 5:06 PM 300 12.62 0.00 0.00 0.00 0.00% 42 107 0.00%
HUM240426C00302500 4/25/2024 2:34 PM 302.5 8.00 0.00 0.00 0.00 0.00% 4 3 0.00%
HUM240426C00305000 4/25/2024 7:54 PM 305 7.00 0.00 0.00 0.00 0.00% 189 76 0.00%
HUM240426C00307500 4/25/2024 6:52 PM 307.5 3.28 0.00 0.00 0.00 0.00% 30 15 0.00%
HUM240426C00310000 4/25/2024 7:56 PM 310 3.00 0.00 0.00 0.00 0.00% 183 163 0.00%
HUM240426C00312500 4/25/2024 7:59 PM 312.5 1.55 0.00 0.00 0.00 0.00% 178 95 1.56%
HUM240426C00315000 4/25/2024 7:59 PM 315 0.75 0.00 0.00 0.00 0.00% 329 427 6.25%
HUM240426C00317500 4/25/2024 7:57 PM 317.5 0.45 0.00 0.00 0.00 0.00% 50 249 12.50%
HUM240426C00320000 4/25/2024 7:59 PM 320 0.20 0.00 0.00 0.00 0.00% 244 791 12.50%
HUM240426C00322500 4/25/2024 7:58 PM 322.5 0.18 0.00 0.00 0.00 0.00% 36 651 12.50%
HUM240426C00325000 4/25/2024 7:24 PM 325 0.10 0.00 0.00 0.00 0.00% 99 797 25.00%
HUM240426C00327500 4/25/2024 7:58 PM 327.5 0.10 0.00 0.00 0.00 0.00% 37 358 25.00%
HUM240426C00330000 4/25/2024 7:58 PM 330 0.10 0.00 0.00 0.00 0.00% 76 1,026 25.00%
HUM240426C00332500 4/25/2024 7:41 PM 332.5 0.09 0.00 0.00 0.00 0.00% 17 202 25.00%
HUM240426C00335000 4/25/2024 7:52 PM 335 0.05 0.00 0.00 0.00 0.00% 52 962 25.00%
HUM240426C00337500 4/25/2024 1:52 PM 337.5 0.10 0.00 0.00 0.00 0.00% 1 278 25.00%
HUM240426C00340000 4/25/2024 7:37 PM 340 0.03 0.00 0.00 0.00 0.00% 189 1,013 50.00%
HUM240426C00342500 4/25/2024 7:23 PM 342.5 0.05 0.00 0.00 0.00 0.00% 3 88 50.00%
HUM240426C00345000 4/25/2024 6:00 PM 345 0.07 0.00 0.00 0.00 0.00% 5 239 50.00%
HUM240426C00347500 4/25/2024 7:04 PM 347.5 0.30 0.00 0.00 0.00 0.00% 1 77 50.00%
HUM240426C00350000 4/25/2024 7:52 PM 350 0.03 0.00 0.00 0.00 0.00% 65 1,384 50.00%
HUM240426C00352500 4/24/2024 7:49 PM 352.5 0.10 0.00 0.00 0.00 0.00% 40 126 50.00%
HUM240426C00355000 4/25/2024 7:29 PM 355 0.03 0.00 0.00 0.00 0.00% 14 379 50.00%
HUM240426C00357500 4/25/2024 1:31 PM 357.5 0.05 0.00 0.00 0.00 0.00% 1 156 50.00%
HUM240426C00360000 4/25/2024 5:51 PM 360 0.02 0.00 0.00 0.00 0.00% 4 566 50.00%
HUM240426C00362500 4/25/2024 2:08 PM 362.5 0.03 0.00 0.00 0.00 0.00% 3 61 50.00%
HUM240426C00365000 4/25/2024 6:00 PM 365 0.04 0.00 0.00 0.00 0.00% 2 284 50.00%
HUM240426C00367500 4/24/2024 5:45 PM 367.5 0.05 0.00 0.00 0.00 0.00% 11 67 50.00%
HUM240426C00370000 4/25/2024 3:59 PM 370 0.02 0.00 0.00 0.00 0.00% 5 421 50.00%
HUM240426C00372500 4/25/2024 2:25 PM 372.5 0.04 0.00 0.00 0.00 0.00% 1 21 50.00%
HUM240426C00375000 4/24/2024 5:20 PM 375 0.05 0.00 0.00 0.00 0.00% 33 175 50.00%
HUM240426C00377500 4/24/2024 2:19 PM 377.5 0.05 0.00 0.00 0.00 0.00% 14 17 50.00%
HUM240426C00380000 4/24/2024 6:05 PM 380 0.05 0.00 0.00 0.00 0.00% 15 195 50.00%
HUM240426C00382500 4/24/2024 3:46 PM 382.5 0.04 0.00 0.00 0.00 0.00% 2 2 50.00%
HUM240426C00385000 4/23/2024 3:45 PM 385 0.30 0.00 0.00 0.00 0.00% 2 29 50.00%
HUM240426C00390000 4/24/2024 2:31 PM 390 0.03 0.00 0.00 0.00 0.00% 14 97 50.00%
HUM240426C00395000 4/23/2024 7:34 PM 395 0.15 0.00 0.00 0.00 0.00% 6 26 50.00%
HUM240426C00400000 4/24/2024 6:35 PM 400 0.03 0.00 0.00 0.00 0.00% 3 437 50.00%
HUM240426C00405000 4/23/2024 7:49 PM 405 0.15 0.00 0.00 0.00 0.00% 10 16 50.00%
HUM240426C00410000 4/19/2024 2:21 PM 410 0.05 0.00 0.00 0.00 0.00% 5 17 50.00%
HUM240426C00415000 4/19/2024 2:06 PM 415 0.05 0.00 0.00 0.00 0.00% 1 6 50.00%
HUM240426C00420000 3/28/2024 2:15 PM 420 0.87 0.00 0.00 0.00 0.00% 2 2 50.00%
HUM240426C00425000 3/27/2024 1:37 PM 425 0.85 0.00 0.00 0.00 0.00% 10 12 50.00%
HUM240426C00430000 4/18/2024 4:51 PM 430 0.10 0.00 0.00 0.00 0.00% 2 2 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 8 50.00%

Puts

In The Money

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% 4 480 50.00%
HUM240426P00240000 4/11/2024 6:38 PM 240 0.10 0.00 0.00 0.00 0.00% 11 56 50.00%
HUM240426P00250000 4/23/2024 7:33 PM 250 0.10 0.00 0.00 0.00 0.00% 30 81 50.00%
HUM240426P00260000 4/24/2024 5:27 PM 260 0.03 0.00 0.00 0.00 0.00% 1 42 50.00%
HUM240426P00270000 4/25/2024 1:44 PM 270 0.05 0.00 0.00 0.00 0.00% 20 77 50.00%
HUM240426P00275000 4/24/2024 2:06 PM 275 0.04 0.00 0.00 0.00 0.00% 13 33 50.00%
HUM240426P00280000 4/25/2024 2:16 PM 280 0.10 0.00 0.00 0.00 0.00% 1 141 50.00%
HUM240426P00282500 4/25/2024 2:04 PM 282.5 0.03 0.00 0.00 0.00 0.00% 10 218 50.00%
HUM240426P00285000 4/25/2024 3:46 PM 285 0.04 0.00 0.00 0.00 0.00% 2 157 50.00%
HUM240426P00287500 4/24/2024 7:26 PM 287.5 0.10 0.00 0.00 0.00 0.00% 42 71 25.00%
HUM240426P00290000 4/25/2024 7:31 PM 290 0.05 0.00 0.00 0.00 0.00% 59 292 25.00%
HUM240426P00292500 4/25/2024 3:02 PM 292.5 0.05 0.00 0.00 0.00 0.00% 18 58 25.00%
HUM240426P00295000 4/25/2024 7:50 PM 295 0.05 0.00 0.00 0.00 0.00% 24 128 25.00%
HUM240426P00297500 4/25/2024 7:58 PM 297.5 0.05 0.00 0.00 0.00 0.00% 33 130 25.00%
HUM240426P00300000 4/25/2024 7:59 PM 300 0.05 0.00 0.00 0.00 0.00% 201 609 12.50%
HUM240426P00302500 4/25/2024 7:56 PM 302.5 0.25 0.00 0.00 0.00 0.00% 64 119 12.50%
HUM240426P00305000 4/25/2024 7:53 PM 305 0.35 0.00 0.00 0.00 0.00% 261 376 12.50%
HUM240426P00307500 4/25/2024 7:42 PM 307.5 1.05 0.00 0.00 0.00 0.00% 101 177 6.25%
HUM240426P00310000 4/25/2024 7:42 PM 310 2.00 0.00 0.00 0.00 0.00% 239 1,031 3.13%
HUM240426P00312500 4/25/2024 6:45 PM 312.5 4.65 0.00 0.00 0.00 0.00% 40 161 0.00%
HUM240426P00315000 4/25/2024 7:17 PM 315 5.50 0.00 0.00 0.00 0.00% 39 216 0.00%
HUM240426P00317500 4/25/2024 6:26 PM 317.5 8.34 0.00 0.00 0.00 0.00% 19 139 0.00%
HUM240426P00320000 4/25/2024 7:56 PM 320 8.95 0.00 0.00 0.00 0.00% 69 285 0.00%
HUM240426P00322500 4/25/2024 5:14 PM 322.5 13.30 0.00 0.00 0.00 0.00% 11 164 0.00%
HUM240426P00325000 4/25/2024 7:24 PM 325 15.19 0.00 0.00 0.00 0.00% 30 705 0.00%
HUM240426P00327500 4/25/2024 3:30 PM 327.5 15.90 0.00 0.00 0.00 0.00% 3 140 0.00%
HUM240426P00330000 4/25/2024 5:03 PM 330 20.57 0.00 0.00 0.00 0.00% 32 95 0.00%
HUM240426P00332500 4/25/2024 4:16 PM 332.5 22.64 0.00 0.00 0.00 0.00% 1 21 0.00%
HUM240426P00335000 4/25/2024 7:03 PM 335 24.57 0.00 0.00 0.00 0.00% 1 53 0.00%
HUM240426P00337500 4/25/2024 7:49 PM 337.5 23.80 0.00 0.00 0.00 0.00% 10 1 0.00%
HUM240426P00340000 4/25/2024 7:53 PM 340 28.00 0.00 0.00 0.00 0.00% 224 11 0.00%
HUM240426P00345000 4/25/2024 7:49 PM 345 30.90 0.00 0.00 0.00 0.00% 50 0 0.00%
HUM240426P00350000 4/25/2024 7:49 PM 350 36.80 0.00 0.00 0.00 0.00% 376 1 0.00%
HUM240426P00355000 4/25/2024 6:47 PM 355 42.50 0.00 0.00 0.00 0.00% 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%
 
CI The Cigna Group
354.51
+0.63%
 
CVS CVS Health Corporation
67.33
-0.65%
 
ELV Elevance Health, Inc.
539.68
+1.11%
 
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%