386.30+1.38 (+0.36%)
At close: 4:05PM EST
386.30 -0.16 (-0.04%)
After hours: 4:15PM EST
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM220121C00120000 | 2021-03-02 9:59AM EST | 120.00 | 263.00 | 261.50 | 271.50 | +1.00 | +0.38% | 1 | 2 | 84.61% |
| HUM220121C00125000 | 2020-07-09 3:57PM EST | 125.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM220121C00130000 | 2020-09-18 1:24PM EST | 130.00 | 269.68 | 303.40 | 307.90 | 0.00 | - | 14 | 9 | 179.56% |
| HUM220121C00135000 | 2020-07-09 3:57PM EST | 135.00 | 229.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| HUM220121C00150000 | 2020-07-09 3:57PM EST | 150.00 | 148.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM220121C00170000 | 2020-07-09 3:57PM EST | 170.00 | 208.55 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| HUM220121C00175000 | 2020-07-09 3:57PM EST | 175.00 | 132.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM220121C00200000 | 2021-02-05 3:35PM EST | 200.00 | 181.63 | 184.00 | 193.50 | 0.00 | - | 4 | 6 | 55.62% |
| HUM220121C00210000 | 2021-01-07 11:50AM EST | 210.00 | 234.00 | 169.00 | 178.50 | 0.00 | - | 1 | 2 | 39.23% |
| HUM220121C00220000 | 2020-07-09 3:57PM EST | 220.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM220121C00230000 | 2020-11-04 10:33AM EST | 230.00 | 222.50 | 185.00 | 189.00 | 0.00 | - | 1 | 1 | 78.79% |
| HUM220121C00240000 | 2020-11-20 12:10PM EST | 240.00 | 171.30 | 156.50 | 161.00 | 0.00 | - | 1 | 3 | 51.21% |
| HUM220121C00250000 | 2021-02-08 10:15AM EST | 250.00 | 138.00 | 140.60 | 148.90 | 0.00 | - | - | 5 | 48.14% |
| HUM220121C00255000 | 2020-07-09 3:57PM EST | 255.00 | 104.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM220121C00260000 | 2021-01-06 3:32PM EST | 260.00 | 183.00 | 125.70 | 132.80 | 0.00 | - | 1 | 3 | 36.05% |
| HUM220121C00265000 | 2020-11-16 12:38PM EST | 265.00 | 170.75 | 135.40 | 137.60 | 0.00 | - | 1 | 6 | 48.02% |
| HUM220121C00270000 | 2020-09-03 12:02PM EST | 270.00 | 159.50 | 150.00 | 154.50 | 0.00 | - | 5 | 7 | 67.44% |
| HUM220121C00275000 | 2020-12-31 9:48AM EST | 275.00 | 142.55 | 120.50 | 128.50 | 0.00 | - | 1 | 6 | 45.81% |
| HUM220121C00285000 | 2021-02-03 9:34AM EST | 285.00 | 109.90 | 111.50 | 116.60 | 0.00 | - | 1 | 1 | 40.54% |
| HUM220121C00290000 | 2021-02-03 9:34AM EST | 290.00 | 106.10 | 107.10 | 115.40 | 0.00 | - | - | 1 | 43.06% |
| HUM220121C00295000 | 2020-07-09 3:57PM EST | 295.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUM220121C00300000 | 2021-02-05 11:07AM EST | 300.00 | 99.80 | 100.00 | 105.20 | 0.00 | - | 2 | 11 | 39.70% |
| HUM220121C00305000 | 2021-01-29 10:48AM EST | 305.00 | 101.50 | 91.90 | 98.80 | 0.00 | - | 4 | 16 | 36.77% |
| HUM220121C00315000 | 2021-02-16 12:13AM EST | 315.00 | 89.20 | 88.90 | 94.00 | 0.00 | - | - | 4 | 38.57% |
| HUM220121C00320000 | 2021-02-23 9:32AM EST | 320.00 | 82.70 | 85.00 | 88.90 | 0.00 | - | 2 | 16 | 36.89% |
| HUM220121C00330000 | 2021-01-06 11:34AM EST | 330.00 | 115.28 | 71.10 | 79.10 | 0.00 | - | 5 | 29 | 33.91% |
| HUM220121C00340000 | 2021-02-16 11:14AM EST | 340.00 | 68.00 | 70.40 | 76.80 | 0.00 | - | 1 | 35 | 36.96% |
| HUM220121C00350000 | 2021-03-02 12:25PM EST | 350.00 | 67.00 | 64.60 | 70.60 | +5.00 | +8.06% | 1 | 23 | 36.50% |
| HUM220121C00360000 | 2021-03-01 9:30AM EST | 360.00 | 58.20 | 58.50 | 61.90 | 0.00 | - | 1 | 83 | 33.98% |
| HUM220121C00370000 | 2021-02-26 11:13AM EST | 370.00 | 57.00 | 53.00 | 57.10 | 0.00 | - | 1 | 19 | 34.17% |
| HUM220121C00380000 | 2021-03-02 11:32AM EST | 380.00 | 49.00 | 46.40 | 50.70 | +4.00 | +8.89% | 1 | 46 | 32.99% |
| HUM220121C00390000 | 2021-03-02 2:56PM EST | 390.00 | 44.77 | 41.10 | 48.60 | +5.27 | +13.34% | 1 | 46 | 34.60% |
| HUM220121C00400000 | 2021-03-01 1:06PM EST | 400.00 | 39.70 | 38.30 | 44.80 | 0.00 | - | 1 | 141 | 34.80% |
| HUM220121C00410000 | 2021-02-23 12:34PM EST | 410.00 | 32.20 | 33.50 | 36.20 | 0.00 | - | 1 | 90 | 31.49% |
| HUM220121C00420000 | 2021-02-24 12:42PM EST | 420.00 | 30.00 | 30.60 | 35.60 | 0.00 | - | 8 | 216 | 33.49% |
| HUM220121C00430000 | 2021-02-22 2:18PM EST | 430.00 | 25.06 | 26.40 | 31.20 | 0.00 | - | 1 | 108 | 32.67% |
| HUM220121C00440000 | 2021-02-25 1:47PM EST | 440.00 | 23.90 | 21.60 | 25.90 | 0.00 | - | 6 | 313 | 30.99% |
| HUM220121C00450000 | 2021-03-02 11:56AM EST | 450.00 | 21.00 | 20.50 | 25.10 | +0.50 | +2.44% | 1 | 166 | 32.35% |
| HUM220121C00460000 | 2021-02-26 2:17PM EST | 460.00 | 16.60 | 16.30 | 23.00 | 0.00 | - | 11 | 38 | 32.61% |
| HUM220121C00470000 | 2021-03-02 2:56PM EST | 470.00 | 16.17 | 13.70 | 19.00 | +0.27 | +1.70% | 2 | 13 | 31.26% |
| HUM220121C00480000 | 2021-03-02 9:41AM EST | 480.00 | 13.70 | 13.10 | 15.40 | -0.30 | -2.14% | 3 | 102 | 29.92% |
| HUM220121C00490000 | 2021-02-02 11:46AM EST | 490.00 | 15.00 | 11.70 | 15.40 | 0.00 | - | 2 | 71 | 31.41% |
| HUM220121C00500000 | 2021-03-02 2:56PM EST | 500.00 | 10.05 | 10.00 | 13.20 | -7.35 | -42.24% | 1 | 37 | 30.90% |
| HUM220121C00520000 | 2021-01-27 12:09PM EST | 520.00 | 11.70 | 6.10 | 8.30 | 0.00 | - | 2 | 217 | 28.63% |
| HUM220121C00540000 | 2021-03-01 10:13AM EST | 540.00 | 5.67 | 3.30 | 6.50 | 0.00 | - | 10 | 93 | 28.79% |
| HUM220121C00560000 | 2021-02-03 10:43AM EST | 560.00 | 4.30 | 3.20 | 9.40 | 0.00 | - | 1 | 37 | 34.33% |
| HUM220121C00580000 | 2021-02-24 12:59PM EST | 580.00 | 2.80 | 2.80 | 4.30 | 0.00 | - | 1 | 137 | 29.61% |
| HUM220121C00600000 | 2021-03-02 3:18PM EST | 600.00 | 2.45 | 1.40 | 3.80 | -1.15 | -31.94% | 2 | 52 | 30.52% |
| HUM220121C00620000 | 2020-11-23 12:21PM EST | 620.00 | 2.70 | 1.40 | 5.50 | 0.00 | - | 4 | 9 | 35.00% |
| HUM220121C00640000 | 2021-02-01 1:21PM EST | 640.00 | 1.90 | 1.10 | 2.60 | 0.00 | - | 1 | 8 | 31.24% |
| HUM220121C00660000 | 2021-02-02 3:47PM EST | 660.00 | 1.45 | 0.00 | 3.80 | 0.00 | - | 1 | 33 | 35.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM220121P00120000 | 2021-01-20 1:43PM EST | 120.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 57.35% |
| HUM220121P00125000 | 2020-12-02 12:20PM EST | 125.00 | 0.50 | 0.20 | 1.35 | 0.00 | - | - | 2 | 57.23% |
| HUM220121P00130000 | 2020-12-10 3:03PM EST | 130.00 | 1.11 | 0.00 | 1.35 | 0.00 | - | 4 | 24 | 54.22% |
| HUM220121P00135000 | 2020-07-09 3:57PM EST | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM220121P00140000 | 2020-07-09 3:57PM EST | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| HUM220121P00145000 | 2020-07-09 3:57PM EST | 145.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| HUM220121P00150000 | 2020-07-09 3:57PM EST | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM220121P00155000 | 2020-12-02 3:59PM EST | 155.00 | 1.35 | 0.25 | 2.45 | 0.00 | - | 84 | 118 | 51.38% |
| HUM220121P00160000 | 2020-08-12 1:58PM EST | 160.00 | 4.00 | 2.30 | 6.00 | 0.00 | - | 12 | 5 | 62.18% |
| HUM220121P00165000 | 2020-06-25 8:40AM EST | 165.00 | 8.00 | 3.50 | 8.00 | 0.00 | - | 1 | 7 | 65.19% |
| HUM220121P00170000 | 2020-12-29 2:30PM EST | 170.00 | 1.78 | 1.10 | 4.10 | 0.00 | - | 1 | 22 | 52.76% |
| HUM220121P00175000 | 2020-07-09 3:57PM EST | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HUM220121P00180000 | 2020-07-09 3:57PM EST | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HUM220121P00185000 | 2020-07-09 3:57PM EST | 185.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM220121P00190000 | 2020-08-21 12:57PM EST | 190.00 | 5.90 | 3.20 | 7.30 | 0.00 | - | 2 | 3 | 54.50% |
| HUM220121P00195000 | 2020-07-09 3:57PM EST | 195.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM220121P00200000 | 2021-02-24 12:00PM EST | 200.00 | 4.90 | 2.10 | 4.30 | 0.00 | - | 16 | 24 | 48.69% |
| HUM220121P00210000 | 2020-11-27 11:26AM EST | 210.00 | 4.05 | 1.85 | 5.60 | 0.00 | - | 10 | 30 | 48.79% |
| HUM220121P00220000 | 2020-12-07 3:51PM EST | 220.00 | 5.29 | 3.50 | 5.30 | 0.00 | - | 1 | 8 | 45.05% |
| HUM220121P00230000 | 2021-02-24 12:00PM EST | 230.00 | 7.50 | 1.00 | 7.20 | 0.00 | - | 1 | 26 | 45.89% |
| HUM220121P00235000 | 2020-11-06 9:31AM EST | 235.00 | 5.90 | 5.10 | 6.60 | 0.00 | - | 2 | 2 | 43.27% |
| HUM220121P00240000 | 2021-03-02 3:19PM EST | 240.00 | 6.85 | 4.20 | 9.70 | +0.05 | +0.74% | 2 | 37 | 47.07% |
| HUM220121P00245000 | 2020-06-24 9:08AM EST | 245.00 | 21.00 | 14.70 | 19.00 | 0.00 | - | 1 | 59 | 55.55% |
| HUM220121P00250000 | 2021-01-25 2:46PM EST | 250.00 | 7.30 | 7.50 | 9.40 | 0.00 | - | 14 | 186 | 43.53% |
| HUM220121P00255000 | 2021-02-12 3:15PM EST | 255.00 | 10.20 | 7.00 | 11.30 | 0.00 | - | 1 | 13 | 44.79% |
| HUM220121P00260000 | 2021-02-22 9:30AM EST | 260.00 | 11.30 | 8.00 | 10.00 | 0.00 | - | 4 | 22 | 41.44% |
| HUM220121P00265000 | 2021-01-07 2:12PM EST | 265.00 | 7.15 | 10.20 | 12.10 | 0.00 | - | 1 | 16 | 42.80% |
| HUM220121P00270000 | 2020-11-13 3:22PM EST | 270.00 | 10.03 | 9.70 | 12.60 | 0.00 | - | 3 | 5 | 41.93% |
| HUM220121P00275000 | 2021-01-06 12:33PM EST | 275.00 | 9.60 | 12.00 | 13.70 | 0.00 | - | 3 | 40 | 41.76% |
| HUM220121P00280000 | 2021-03-02 3:19PM EST | 280.00 | 12.19 | 12.20 | 15.60 | +2.54 | +26.32% | 2 | 30 | 42.44% |
| HUM220121P00285000 | 2021-02-16 1:44PM EST | 285.00 | 15.50 | 12.00 | 14.90 | 0.00 | - | 1 | 101 | 40.12% |
| HUM220121P00290000 | 2021-02-16 1:38PM EST | 290.00 | 16.70 | 13.00 | 15.20 | 0.00 | - | 1 | 50 | 38.94% |
| HUM220121P00295000 | 2021-03-02 12:24PM EST | 295.00 | 15.60 | 13.90 | 15.70 | -2.30 | -12.85% | 1 | 33 | 37.97% |
| HUM220121P00300000 | 2021-03-02 3:36PM EST | 300.00 | 15.86 | 15.00 | 16.70 | -3.34 | -17.40% | 1 | 266 | 37.51% |
| HUM220121P00305000 | 2021-03-02 3:36PM EST | 305.00 | 16.92 | 16.10 | 17.80 | -3.48 | -17.06% | 1 | 32 | 37.09% |
| HUM220121P00310000 | 2021-02-19 3:19PM EST | 310.00 | 22.50 | 16.50 | 18.60 | 0.00 | - | 120 | 205 | 36.35% |
| HUM220121P00315000 | 2021-02-16 1:30PM EST | 315.00 | 23.10 | 18.60 | 20.10 | 0.00 | - | 1 | 89 | 36.22% |
| HUM220121P00320000 | 2021-03-02 2:34PM EST | 320.00 | 20.30 | 17.00 | 21.50 | -5.00 | -19.76% | 1 | 223 | 35.94% |
| HUM220121P00330000 | 2021-03-02 2:34PM EST | 330.00 | 23.10 | 20.10 | 24.20 | -0.90 | -3.75% | 1 | 282 | 35.12% |
| HUM220121P00340000 | 2021-03-02 2:35PM EST | 340.00 | 26.20 | 22.70 | 31.30 | -3.00 | -10.27% | 1 | 206 | 37.62% |
| HUM220121P00350000 | 2021-02-26 1:50PM EST | 350.00 | 33.00 | 29.50 | 33.10 | 0.00 | - | 2 | 94 | 35.60% |
| HUM220121P00360000 | 2021-02-26 10:15AM EST | 360.00 | 34.42 | 33.60 | 36.60 | 0.00 | - | 1 | 186 | 34.74% |
| HUM220121P00370000 | 2021-03-01 1:10PM EST | 370.00 | 38.68 | 35.10 | 40.50 | 0.00 | - | 1 | 48 | 33.98% |
| HUM220121P00380000 | 2021-02-26 10:14AM EST | 380.00 | 44.00 | 41.30 | 44.80 | 0.00 | - | 1 | 194 | 33.30% |
| HUM220121P00390000 | 2021-03-01 3:13PM EST | 390.00 | 47.37 | 45.40 | 48.50 | 0.00 | - | 5 | 250 | 32.00% |
| HUM220121P00400000 | 2021-03-01 3:13PM EST | 400.00 | 52.87 | 51.40 | 53.90 | 0.00 | - | 5 | 364 | 31.66% |
| HUM220121P00410000 | 2021-01-21 12:28PM EST | 410.00 | 48.80 | 61.80 | 66.70 | 0.00 | - | 1 | 51 | 36.19% |
| HUM220121P00420000 | 2021-02-18 10:58AM EST | 420.00 | 69.50 | 63.30 | 65.70 | 0.00 | - | 3 | 684 | 31.03% |
| HUM220121P00430000 | 2021-01-11 3:32PM EST | 430.00 | 52.30 | 77.10 | 81.60 | 0.00 | - | 11 | 406 | 37.36% |
| HUM220121P00440000 | 2021-01-27 3:58PM EST | 440.00 | 89.50 | 78.50 | 86.50 | 0.00 | - | 71 | 426 | 35.92% |
| HUM220121P00450000 | 2021-01-22 10:32AM EST | 450.00 | 74.00 | 89.00 | 93.90 | 0.00 | - | 3 | 105 | 36.05% |
| HUM220121P00460000 | 2021-01-22 1:41PM EST | 460.00 | 81.30 | 95.70 | 103.00 | 0.00 | - | 85 | 100 | 37.27% |
| HUM220121P00470000 | 2020-07-09 3:57PM EST | 470.00 | 118.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM220121P00480000 | 2020-07-09 3:57PM EST | 480.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM220121P00490000 | 2020-12-22 9:59AM EST | 490.00 | 117.40 | 96.00 | 99.10 | 0.00 | - | 1 | 2 | 0.00% |
| HUM220121P00500000 | 2021-02-08 11:18AM EST | 500.00 | 134.92 | 119.90 | 125.90 | 0.00 | - | 1 | 1 | 30.02% |
| HUM220121P00520000 | 2020-07-09 3:57PM EST | 520.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM220121P00540000 | 2020-07-09 3:57PM EST | 540.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HUM220121P00560000 | 2020-07-09 3:57PM EST | 560.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM220121P00600000 | 2020-07-19 11:03PM EST | 600.00 | 205.10 | 188.50 | 193.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
