386.30+1.38 (+0.36%)
At close: 4:05PM EST
386.30 -0.16 (-0.04%)
After hours: 4:15PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM210319C00320000 | 2021-03-02 1:33PM EST | 320.00 | 67.50 | 64.10 | 71.00 | +5.50 | +8.87% | 1 | 2 | 56.10% |
| HUM210319C00325000 | 2021-01-27 11:57AM EST | 325.00 | 55.70 | 53.30 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| HUM210319C00330000 | 2021-02-09 12:07PM EST | 330.00 | 54.50 | 53.70 | 60.90 | 0.00 | - | - | 3 | 70.52% |
| HUM210319C00335000 | 2021-02-16 12:35PM EST | 335.00 | 42.50 | 49.00 | 56.40 | 0.00 | - | - | 1 | 68.36% |
| HUM210319C00340000 | 2021-02-08 12:31PM EST | 340.00 | 40.72 | 44.00 | 51.50 | 0.00 | - | 1 | 1 | 64.08% |
| HUM210319C00345000 | 2021-02-16 1:59PM EST | 345.00 | 34.50 | 39.50 | 46.70 | 0.00 | - | 2 | 11 | 60.19% |
| HUM210319C00350000 | 2021-02-16 11:56AM EST | 350.00 | 28.38 | 34.60 | 41.80 | 0.00 | - | - | 2 | 55.77% |
| HUM210319C00355000 | 2021-02-19 1:23PM EST | 355.00 | 28.30 | 31.60 | 35.90 | 0.00 | - | 1 | 2 | 47.14% |
| HUM210319C00360000 | 2021-02-17 12:30PM EST | 360.00 | 23.60 | 26.00 | 31.50 | 0.00 | - | 1 | 16 | 44.72% |
| HUM210319C00365000 | 2021-02-24 1:36PM EST | 365.00 | 23.80 | 23.50 | 26.00 | 0.00 | - | 1 | 12 | 37.83% |
| HUM210319C00367500 | 2021-02-25 11:03AM EST | 367.50 | 21.10 | 20.60 | 24.40 | 0.00 | - | - | 2 | 38.57% |
| HUM210319C00370000 | 2021-03-02 11:30AM EST | 370.00 | 20.80 | 18.50 | 22.10 | +0.30 | +1.46% | 3 | 142 | 36.62% |
| HUM210319C00372500 | 2021-02-22 10:52AM EST | 372.50 | 15.10 | 17.10 | 19.90 | 0.00 | - | - | 17 | 34.91% |
| HUM210319C00375000 | 2021-03-01 12:27PM EST | 375.00 | 17.10 | 15.10 | 18.00 | 0.00 | - | 1 | 112 | 34.03% |
| HUM210319C00377500 | 2021-02-22 12:44PM EST | 377.50 | 12.90 | 13.30 | 16.10 | 0.00 | - | - | 1 | 32.97% |
| HUM210319C00380000 | 2021-03-02 12:13PM EST | 380.00 | 14.00 | 12.50 | 14.40 | +1.80 | +14.75% | 10 | 157 | 32.30% |
| HUM210319C00382500 | 2021-02-25 3:04PM EST | 382.50 | 13.30 | 10.90 | 13.60 | +2.30 | +20.91% | 5 | 12 | 34.07% |
| HUM210319C00385000 | 2021-03-02 1:38PM EST | 385.00 | 11.10 | 9.60 | 13.00 | +1.40 | +14.43% | 14 | 2,579 | 36.12% |
| HUM210319C00387500 | 2021-03-02 3:38PM EST | 387.50 | 9.16 | 8.30 | 9.60 | -0.24 | -2.55% | 1 | 16 | 29.73% |
| HUM210319C00390000 | 2021-03-02 11:48AM EST | 390.00 | 7.63 | 7.10 | 8.40 | -0.57 | -6.95% | 4 | 394 | 29.50% |
| HUM210319C00392500 | 2021-03-01 9:47AM EST | 392.50 | 6.30 | 6.00 | 7.20 | 0.00 | - | 1 | 5 | 28.98% |
| HUM210319C00395000 | 2021-03-01 3:37PM EST | 395.00 | 5.66 | 5.00 | 6.30 | 0.00 | - | 29 | 311 | 29.07% |
| HUM210319C00397500 | 2021-02-23 9:48AM EST | 397.50 | 4.00 | 4.40 | 5.40 | 0.00 | - | - | 1 | 28.86% |
| HUM210319C00400000 | 2021-03-02 3:21PM EST | 400.00 | 3.87 | 3.70 | 4.70 | -0.29 | -6.97% | 9 | 2,649 | 29.02% |
| HUM210319C00405000 | 2021-03-02 12:44PM EST | 405.00 | 2.90 | 2.35 | 3.30 | -0.18 | -5.84% | 18 | 95 | 28.50% |
| HUM210319C00410000 | 2021-03-01 10:52AM EST | 410.00 | 2.41 | 1.55 | 2.85 | 0.00 | - | 1 | 134 | 30.66% |
| HUM210319C00415000 | 2021-03-02 1:34PM EST | 415.00 | 1.30 | 1.00 | 1.55 | -0.05 | -3.70% | 16 | 380 | 28.06% |
| HUM210319C00420000 | 2021-03-02 2:11PM EST | 420.00 | 0.79 | 0.50 | 1.00 | -0.31 | -28.18% | 1 | 372 | 27.76% |
| HUM210319C00425000 | 2021-02-25 12:10PM EST | 425.00 | 0.80 | 0.10 | 0.65 | 0.00 | - | 2 | 83 | 27.71% |
| HUM210319C00430000 | 2021-02-25 10:08AM EST | 430.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 7 | 37 | 29.30% |
| HUM210319C00435000 | 2021-02-17 11:21AM EST | 435.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 10 | 49 | 30.57% |
| HUM210319C00440000 | 2021-02-10 2:55PM EST | 440.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 34.16% |
| HUM210319C00445000 | 2021-02-08 11:55AM EST | 445.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 50.23% |
| HUM210319C00450000 | 2021-02-24 3:41PM EST | 450.00 | 0.21 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 47.88% |
| HUM210319C00455000 | 2021-01-28 2:36PM EST | 455.00 | 3.55 | 0.00 | 2.20 | 0.00 | - | 9 | 10 | 55.42% |
| HUM210319C00460000 | 2021-02-11 3:35PM EST | 460.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 57.73% |
| HUM210319C00465000 | 2021-01-27 10:42AM EST | 465.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 60.30% |
| HUM210319C00470000 | 2021-01-28 2:43PM EST | 470.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 62.83% |
| HUM210319C00475000 | 2021-02-18 12:18PM EST | 475.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 139 | 65.31% |
| HUM210319C00480000 | 2021-01-27 3:39PM EST | 480.00 | 1.00 | 0.00 | 10.00 | 0.00 | - | 11 | 6 | 84.86% |
| HUM210319C00485000 | 2021-02-04 9:47AM EST | 485.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 48.73% |
| HUM210319C00490000 | 2021-01-25 9:30AM EST | 490.00 | 0.95 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 58.89% |
| HUM210319C00500000 | 2021-02-26 1:21PM EST | 500.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 200 | 202 | 52.73% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM210319P00270000 | 2021-02-08 3:09PM EST | 270.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 106.45% |
| HUM210319P00280000 | 2021-02-09 3:20PM EST | 280.00 | 0.01 | - | 4.30 | 0.00 | - | - | 5 | 116.25% |
| HUM210319P00300000 | 2021-02-23 10:28AM EST | 300.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 100 | 200 | 80.44% |
| HUM210319P00310000 | 2021-02-26 11:57AM EST | 310.00 | 0.42 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 90.47% |
| HUM210319P00315000 | 2021-02-26 3:11PM EST | 315.00 | 0.41 | 0.00 | 3.70 | 0.00 | - | 54 | 58 | 65.54% |
| HUM210319P00320000 | 2021-02-26 12:29PM EST | 320.00 | 0.55 | 0.00 | 3.70 | 0.00 | - | 2 | 17 | 61.57% |
| HUM210319P00325000 | 2021-02-26 10:42AM EST | 325.00 | 0.86 | 0.00 | 0.45 | 0.00 | - | 100 | 128 | 42.65% |
| HUM210319P00330000 | 2021-02-26 9:49AM EST | 330.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 50 | 77 | 45.26% |
| HUM210319P00335000 | 2021-02-26 11:57AM EST | 335.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 101 | 149 | 43.25% |
| HUM210319P00340000 | 2021-02-26 10:56AM EST | 340.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 135 | 40.97% |
| HUM210319P00345000 | 2021-03-02 3:11PM EST | 345.00 | 0.80 | 0.55 | 1.25 | -0.14 | -14.89% | 3 | 67 | 37.72% |
| HUM210319P00350000 | 2021-03-02 11:53AM EST | 350.00 | 0.92 | 0.75 | 1.10 | -0.23 | -20.00% | 4 | 224 | 32.92% |
| HUM210319P00352500 | 2021-03-01 3:01PM EST | 352.50 | 1.23 | 0.65 | 1.65 | 0.00 | - | 1 | 3 | 34.80% |
| HUM210319P00355000 | 2021-03-01 3:21PM EST | 355.00 | 1.60 | 1.15 | 1.55 | 0.00 | - | 6 | 79 | 32.25% |
| HUM210319P00357500 | 2021-02-23 10:14AM EST | 357.50 | 5.00 | 1.35 | 1.75 | 0.00 | - | - | 9 | 31.47% |
| HUM210319P00360000 | 2021-03-02 3:55PM EST | 360.00 | 1.80 | 1.60 | 2.05 | -0.60 | -25.00% | 10 | 384 | 31.04% |
| HUM210319P00362500 | 2021-03-01 3:43PM EST | 362.50 | 2.75 | 1.95 | 2.40 | 0.00 | - | 1 | 10 | 30.65% |
| HUM210319P00365000 | 2021-03-02 11:07AM EST | 365.00 | 2.83 | 2.25 | 2.80 | +0.32 | +12.75% | 1 | 174 | 30.24% |
| HUM210319P00367500 | 2021-02-26 12:36PM EST | 367.50 | 5.60 | 2.70 | 3.30 | 0.00 | - | 2 | 2 | 30.01% |
| HUM210319P00370000 | 2021-03-02 3:17PM EST | 370.00 | 3.50 | 3.20 | 3.90 | -0.60 | -14.63% | 4 | 160 | 29.89% |
| HUM210319P00372500 | 2021-02-26 1:28PM EST | 372.50 | 7.30 | 3.80 | 5.00 | 0.00 | - | 2 | 7 | 31.21% |
| HUM210319P00375000 | 2021-03-01 12:52PM EST | 375.00 | 5.34 | 4.30 | 5.30 | 0.00 | - | 1 | 158 | 29.50% |
| HUM210319P00377500 | 2021-03-02 3:17PM EST | 377.50 | 5.50 | 5.10 | 5.90 | -5.60 | -50.45% | 4 | 17 | 28.59% |
| HUM210319P00380000 | 2021-03-02 3:11PM EST | 380.00 | 6.35 | 6.20 | 7.00 | -1.05 | -14.19% | 3 | 687 | 28.97% |
| HUM210319P00382500 | 2021-03-01 11:08AM EST | 382.50 | 9.00 | 6.40 | 10.10 | 0.00 | - | 6 | 10 | 34.97% |
| HUM210319P00385000 | 2021-03-01 12:58PM EST | 385.00 | 10.50 | 7.90 | 9.10 | 0.00 | - | 13 | 123 | 28.50% |
| HUM210319P00387500 | 2021-02-26 11:38AM EST | 387.50 | 12.70 | 8.60 | 10.20 | 0.00 | - | 17 | 17 | 27.98% |
| HUM210319P00390000 | 2021-03-02 2:44PM EST | 390.00 | 11.00 | 10.30 | 12.40 | -1.40 | -11.29% | 5 | 196 | 30.38% |
| HUM210319P00392500 | 2021-02-26 10:53AM EST | 392.50 | 13.70 | 11.60 | 13.80 | 0.00 | - | 6 | 6 | 30.18% |
| HUM210319P00395000 | 2021-03-01 3:35PM EST | 395.00 | 15.10 | 12.40 | 15.00 | 0.00 | - | 10 | 173 | 29.07% |
| HUM210319P00400000 | 2021-02-18 12:36PM EST | 400.00 | 26.34 | 16.30 | 19.00 | 0.00 | - | 5 | 17 | 31.01% |
| HUM210319P00405000 | 2021-03-01 11:52AM EST | 405.00 | 21.79 | 19.70 | 23.00 | 0.00 | - | 17 | 129 | 32.16% |
| HUM210319P00410000 | 2021-02-16 11:55AM EST | 410.00 | 39.94 | 21.90 | 27.10 | 0.00 | - | 1 | 2 | 32.90% |
| HUM210319P00415000 | 2021-02-17 10:58AM EST | 415.00 | 42.15 | 27.30 | 32.40 | 0.00 | - | 200 | 208 | 37.93% |
| HUM210319P00420000 | 2021-02-08 10:43AM EST | 420.00 | 41.17 | 29.90 | 37.20 | 0.00 | - | 2 | 6 | 40.76% |
| HUM210319P00425000 | 2021-02-16 11:55AM EST | 425.00 | 54.67 | 34.60 | 41.90 | 0.00 | - | 1 | 4 | 42.91% |
| HUM210319P00435000 | 2021-01-29 9:39AM EST | 435.00 | 53.05 | 51.10 | 59.10 | 0.00 | - | 1 | 1 | 63.35% |
| HUM210319P00450000 | 2021-01-29 3:02PM EST | 450.00 | 68.30 | 62.40 | 69.30 | 0.00 | - | 5 | 5 | 52.41% |
© 2021 Verizon Media. All rights reserved.
