379.65-0.94 (-0.25%)
At close: 4:06PM EST
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM210521C00260000 | 2020-10-29 1:30PM EST | 260.00 | 148.35 | 146.00 | 151.00 | 0.00 | - | - | 1 | 124.44% |
| HUM210521C00290000 | 2021-01-29 11:35AM EST | 290.00 | 91.20 | 89.40 | 96.60 | 0.00 | - | 5 | 6 | 55.26% |
| HUM210521C00300000 | 2021-02-16 12:31PM EST | 300.00 | 78.93 | 80.40 | 87.30 | 0.00 | - | 3 | 12 | 52.03% |
| HUM210521C00305000 | 2020-12-21 9:59AM EST | 305.00 | 87.50 | 109.70 | 116.70 | 0.00 | - | 2 | 10 | 108.49% |
| HUM210521C00315000 | 2020-12-31 12:45PM EST | 315.00 | 98.00 | 75.00 | 80.00 | 0.00 | - | 4 | 4 | 55.40% |
| HUM210521C00320000 | 2020-12-18 12:08PM EST | 320.00 | 78.00 | 91.00 | 95.60 | 0.00 | - | 1 | 2 | 89.10% |
| HUM210521C00325000 | 2021-01-29 11:34AM EST | 325.00 | 63.10 | 59.70 | 65.80 | 0.00 | - | 5 | 9 | 46.64% |
| HUM210521C00330000 | 2021-02-04 10:48AM EST | 330.00 | 58.77 | 55.90 | 61.50 | 0.00 | - | 15 | 15 | 45.26% |
| HUM210521C00335000 | 2021-02-26 10:40AM EST | 335.00 | 59.92 | 50.70 | 57.40 | +6.62 | +12.42% | 1 | 15 | 44.15% |
| HUM210521C00340000 | 2021-02-16 11:03AM EST | 340.00 | 45.93 | 47.70 | 53.60 | 0.00 | - | 1 | 2 | 43.43% |
| HUM210521C00345000 | 2021-02-22 3:23PM EST | 345.00 | 46.18 | 44.60 | 49.90 | 0.00 | - | 1 | 7 | 42.73% |
| HUM210521C00350000 | 2021-02-05 12:50PM EST | 350.00 | 41.00 | 40.70 | 46.30 | 0.00 | - | 2 | 3 | 42.02% |
| HUM210521C00355000 | 2021-02-25 12:26PM EST | 355.00 | 38.00 | 37.70 | 42.70 | 0.00 | - | 2 | 9 | 41.15% |
| HUM210521C00360000 | 2021-02-24 1:35PM EST | 360.00 | 37.00 | 33.50 | 38.00 | 0.00 | - | 5 | 6 | 38.50% |
| HUM210521C00365000 | 2021-02-08 3:14PM EST | 365.00 | 31.80 | 31.20 | 34.90 | 0.00 | - | 3 | 8 | 38.09% |
| HUM210521C00370000 | 2021-02-02 1:53PM EST | 370.00 | 34.50 | 28.10 | 32.20 | 0.00 | - | 1 | 13 | 38.06% |
| HUM210521C00375000 | 2021-02-24 12:55PM EST | 375.00 | 27.50 | 24.60 | 29.30 | 0.00 | - | 1 | 19 | 37.53% |
| HUM210521C00380000 | 2021-02-25 10:23AM EST | 380.00 | 25.50 | 22.50 | 26.00 | 0.00 | - | 8 | 66 | 36.26% |
| HUM210521C00385000 | 2021-02-26 10:31AM EST | 385.00 | 25.25 | 20.30 | 23.30 | +2.95 | +13.23% | 3 | 53 | 35.63% |
| HUM210521C00390000 | 2021-02-22 2:35PM EST | 390.00 | 18.50 | 18.10 | 21.90 | 0.00 | - | 5 | 76 | 36.59% |
| HUM210521C00395000 | 2021-02-26 10:16AM EST | 395.00 | 21.00 | 16.00 | 18.80 | +3.00 | +16.67% | 1 | 47 | 34.99% |
| HUM210521C00400000 | 2021-02-26 3:56PM EST | 400.00 | 14.70 | 14.00 | 18.00 | -0.90 | -5.77% | 3 | 147 | 36.41% |
| HUM210521C00405000 | 2021-02-09 11:24AM EST | 405.00 | 16.30 | 12.00 | 16.10 | 0.00 | - | 1 | 231 | 36.09% |
| HUM210521C00410000 | 2021-02-24 12:34PM EST | 410.00 | 10.80 | 10.20 | 14.40 | 0.00 | - | 3 | 101 | 35.86% |
| HUM210521C00415000 | 2021-02-16 3:54PM EST | 415.00 | 9.10 | 8.30 | 11.20 | 0.00 | - | 9 | 67 | 33.13% |
| HUM210521C00420000 | 2021-02-26 11:02AM EST | 420.00 | 11.20 | 7.50 | 10.20 | +2.70 | +31.76% | 63 | 546 | 33.52% |
| HUM210521C00425000 | 2021-02-26 10:16AM EST | 425.00 | 9.60 | 5.90 | 9.50 | +4.40 | +84.62% | 2 | 94 | 34.24% |
| HUM210521C00430000 | 2021-02-10 9:51AM EST | 430.00 | 8.95 | 5.00 | 7.60 | 0.00 | - | 1 | 27 | 32.74% |
| HUM210521C00435000 | 2021-02-26 9:31AM EST | 435.00 | 6.42 | 4.10 | 7.90 | +0.10 | +1.58% | 1 | 37 | 34.96% |
| HUM210521C00440000 | 2021-02-22 9:31AM EST | 440.00 | 3.60 | 3.10 | 5.60 | 0.00 | - | 4 | 33 | 32.15% |
| HUM210521C00445000 | 2021-02-19 12:47PM EST | 445.00 | 3.57 | 2.80 | 4.90 | 0.00 | - | 1 | 5 | 32.17% |
| HUM210521C00450000 | 2021-02-26 11:38AM EST | 450.00 | 4.05 | 1.80 | 3.60 | +1.55 | +62.00% | 1 | 48 | 30.53% |
| HUM210521C00455000 | 2021-01-29 12:50PM EST | 455.00 | 5.33 | 1.80 | 4.20 | 0.00 | - | 1 | 6 | 33.37% |
| HUM210521C00460000 | 2021-02-16 3:27PM EST | 460.00 | 2.41 | 1.90 | 2.60 | 0.00 | - | 11 | 131 | 30.35% |
| HUM210521C00465000 | 2021-02-26 9:50AM EST | 465.00 | 2.45 | 1.00 | 2.30 | -19.55 | -88.86% | 10 | 2 | 30.62% |
| HUM210521C00470000 | 2021-02-22 12:50PM EST | 470.00 | 1.60 | 1.40 | 2.35 | 0.00 | - | 1 | 40 | 31.95% |
| HUM210521C00475000 | 2021-02-09 1:22PM EST | 475.00 | 2.24 | 1.20 | 2.30 | 0.00 | - | 1 | 250 | 32.93% |
| HUM210521C00480000 | 2021-02-24 2:48PM EST | 480.00 | 1.23 | 0.20 | 2.25 | 0.00 | - | 1 | 152 | 33.88% |
| HUM210521C00485000 | 2021-01-28 11:00AM EST | 485.00 | 5.14 | 0.25 | 2.20 | 0.00 | - | 2 | 2 | 34.80% |
| HUM210521C00490000 | 2021-02-08 10:15AM EST | 490.00 | 1.40 | 0.70 | 1.20 | 0.00 | - | 1 | 26 | 31.57% |
| HUM210521C00495000 | 2021-02-03 2:46PM EST | 495.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 33.79% |
| HUM210521C00500000 | 2021-02-24 3:16PM EST | 500.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 38.17% |
| HUM210521C00505000 | 2021-02-18 12:59PM EST | 505.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 39.19% |
| HUM210521C00520000 | 2021-02-08 3:18PM EST | 520.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 440 | 37.49% |
| HUM210521C00540000 | 2021-02-02 1:23PM EST | 540.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 11 | 258 | 48.14% |
| HUM210521C00560000 | 2021-01-06 11:31AM EST | 560.00 | 2.10 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 39.80% |
| HUM210521C00580000 | 2021-01-08 1:54PM EST | 580.00 | 1.80 | 0.00 | 0.60 | 0.00 | - | 1 | 80 | 42.21% |
| HUM210521C00600000 | 2021-01-11 10:06AM EST | 600.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 44.97% |
| HUM210521C00620000 | 2020-10-20 2:26PM EST | 620.00 | 1.95 | 0.00 | 0.60 | 0.00 | - | - | 8 | 47.61% |
| HUM210521C00640000 | 2020-11-06 3:07PM EST | 640.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 49.56% |
| HUM210521C00660000 | 2020-11-24 10:05AM EST | 660.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 16 | 51.95% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM210521P00195000 | 2021-02-01 2:21PM EST | 195.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 84.03% |
| HUM210521P00230000 | 2020-12-11 1:25PM EST | 230.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 53.20% |
| HUM210521P00240000 | 2020-12-08 3:00PM EST | 240.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | - | 1 | 50.88% |
| HUM210521P00250000 | 2021-01-04 9:40AM EST | 250.00 | 1.45 | 0.15 | 2.35 | 0.00 | - | 3 | 6 | 50.59% |
| HUM210521P00260000 | 2020-12-09 10:46AM EST | 260.00 | 2.20 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 53.13% |
| HUM210521P00270000 | 2021-02-05 3:23PM EST | 270.00 | 2.00 | 0.60 | 1.85 | 0.00 | - | 1 | 12 | 46.22% |
| HUM210521P00280000 | 2021-02-08 10:20AM EST | 280.00 | 2.60 | 1.75 | 3.90 | 0.00 | - | 3 | 9 | 50.73% |
| HUM210521P00290000 | 2021-02-16 3:46PM EST | 290.00 | 3.33 | 2.30 | 2.95 | 0.00 | - | 1 | 132 | 42.82% |
| HUM210521P00300000 | 2021-02-19 12:49PM EST | 300.00 | 3.80 | 2.90 | 3.90 | 0.00 | - | 6 | 397 | 41.78% |
| HUM210521P00305000 | 2021-02-26 3:17PM EST | 305.00 | 3.90 | 1.35 | 4.50 | -0.36 | -8.45% | 1 | 70 | 41.36% |
| HUM210521P00310000 | 2021-02-25 3:20PM EST | 310.00 | 4.60 | 4.00 | 4.80 | 0.00 | - | 1 | 240 | 39.95% |
| HUM210521P00315000 | 2021-02-25 3:20PM EST | 315.00 | 5.30 | 2.80 | 6.00 | 0.00 | - | 1 | 59 | 40.72% |
| HUM210521P00320000 | 2021-02-25 3:18PM EST | 320.00 | 6.10 | 4.40 | 8.30 | 0.00 | - | 1 | 85 | 43.50% |
| HUM210521P00325000 | 2021-02-19 3:59PM EST | 325.00 | 7.12 | 5.60 | 7.50 | 0.00 | - | 2 | 55 | 39.32% |
| HUM210521P00330000 | 2021-02-16 1:24PM EST | 330.00 | 8.90 | 6.70 | 9.40 | 0.00 | - | 1 | 54 | 40.65% |
| HUM210521P00335000 | 2021-02-16 2:13PM EST | 335.00 | 9.70 | 6.80 | 8.90 | 0.00 | - | 1 | 29 | 37.13% |
| HUM210521P00340000 | 2021-02-25 2:32PM EST | 340.00 | 9.83 | 8.30 | 9.90 | 0.00 | - | 3 | 41 | 36.40% |
| HUM210521P00345000 | 2021-02-22 9:31AM EST | 345.00 | 12.70 | 8.90 | 12.40 | 0.00 | - | 1 | 164 | 38.03% |
| HUM210521P00350000 | 2021-02-25 2:32PM EST | 350.00 | 12.39 | 10.80 | 13.30 | 0.00 | - | 11 | 126 | 36.70% |
| HUM210521P00355000 | 2021-02-17 2:28PM EST | 355.00 | 14.03 | 11.60 | 16.10 | 0.00 | - | 1 | 153 | 38.18% |
| HUM210521P00360000 | 2021-02-26 12:25PM EST | 360.00 | 14.20 | 14.00 | 18.10 | -0.90 | -5.96% | 4 | 215 | 38.14% |
| HUM210521P00365000 | 2021-02-24 12:50PM EST | 365.00 | 15.73 | 15.30 | 18.20 | 0.00 | - | 10 | 254 | 35.12% |
| HUM210521P00370000 | 2021-02-25 9:35AM EST | 370.00 | 18.51 | 17.70 | 20.70 | 0.00 | - | 1 | 52 | 35.43% |
| HUM210521P00375000 | 2021-02-24 3:02PM EST | 375.00 | 20.97 | 19.90 | 23.10 | 0.00 | - | 2 | 60 | 35.37% |
| HUM210521P00380000 | 2021-02-26 11:30AM EST | 380.00 | 21.67 | 22.40 | 24.40 | -1.63 | -7.00% | 1 | 41 | 33.57% |
| HUM210521P00385000 | 2021-02-25 3:23PM EST | 385.00 | 27.00 | 24.30 | 26.90 | 0.00 | - | 7 | 52 | 33.22% |
| HUM210521P00390000 | 2021-02-24 3:02PM EST | 390.00 | 28.20 | 27.60 | 30.30 | 0.00 | - | 1 | 20 | 33.90% |
| HUM210521P00395000 | 2021-02-11 3:23PM EST | 395.00 | 32.44 | 30.50 | 33.50 | 0.00 | - | 12 | 40 | 34.09% |
| HUM210521P00400000 | 2021-02-22 11:53AM EST | 400.00 | 35.60 | 33.10 | 36.00 | 0.00 | - | 1 | 20 | 33.08% |
| HUM210521P00405000 | 2021-01-19 2:19PM EST | 405.00 | 28.20 | 38.10 | 40.20 | 0.00 | - | 1 | 14 | 34.29% |
| HUM210521P00410000 | 2021-01-11 2:32PM EST | 410.00 | 23.20 | 42.90 | 46.40 | 0.00 | - | 1 | 90 | 38.30% |
| HUM210521P00415000 | 2021-01-21 11:54AM EST | 415.00 | 29.69 | 46.50 | 48.80 | 0.00 | - | 10 | 27 | 36.59% |
| HUM210521P00420000 | 2021-02-16 1:13PM EST | 420.00 | 52.57 | 47.80 | 50.50 | 0.00 | - | 1 | 19 | 33.45% |
| HUM210521P00425000 | 2021-01-11 2:35PM EST | 425.00 | 29.30 | 53.80 | 58.60 | 0.00 | - | 1 | 28 | 40.29% |
| HUM210521P00430000 | 2021-02-16 1:13PM EST | 430.00 | 61.70 | 52.40 | 58.10 | 0.00 | - | 1 | 12 | 33.02% |
| HUM210521P00435000 | 2021-01-14 2:20PM EST | 435.00 | 45.36 | 59.50 | 61.50 | 0.00 | - | 10 | 14 | 31.71% |
| HUM210521P00440000 | 2021-02-22 3:09PM EST | 440.00 | 63.10 | 60.40 | 65.60 | 0.00 | - | 25 | 25 | 31.45% |
| HUM210521P00445000 | 2020-12-14 1:35PM EST | 445.00 | 67.75 | 46.00 | 48.90 | 0.00 | - | 5 | 5 | 0.00% |
| HUM210521P00450000 | 2021-01-29 1:35PM EST | 450.00 | 78.10 | 69.30 | 74.60 | 0.00 | - | 2 | 2 | 32.14% |
| HUM210521P00455000 | 2021-02-02 10:42AM EST | 455.00 | 75.40 | 73.60 | 79.30 | 0.00 | - | 10 | 28 | 32.78% |
| HUM210521P00460000 | 2020-11-24 10:03AM EST | 460.00 | 63.70 | 65.80 | 68.10 | 0.00 | - | - | 4 | 0.00% |
| HUM210521P00465000 | 2021-01-19 12:12AM EST | 465.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM210521P00470000 | 2021-02-16 1:13PM EST | 470.00 | 98.18 | 87.70 | 94.70 | 0.00 | - | 1 | 2 | 37.70% |
| HUM210521P00475000 | 2020-10-07 9:08AM EST | 475.00 | 73.10 | 62.00 | 65.50 | 0.00 | - | - | 2 | 0.00% |
| HUM210521P00480000 | 2021-02-16 1:13PM EST | 480.00 | 107.91 | 97.50 | 104.90 | 0.00 | - | 1 | 6 | 40.72% |
| HUM210521P00485000 | 2020-10-30 9:25AM EST | 485.00 | 98.00 | 83.90 | 86.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM210521P00490000 | 2020-11-23 2:11PM EST | 490.00 | 90.50 | 88.00 | 92.50 | 0.00 | - | - | 2 | 0.00% |
| HUM210521P00500000 | 2021-02-04 10:49AM EST | 500.00 | 120.20 | 116.50 | 126.00 | 0.00 | - | - | 5 | 48.31% |
© 2021 Verizon Media. All rights reserved.
