386.30+1.38 (+0.36%)
At close: 4:05PM EST
386.30 -0.16 (-0.04%)
After hours: 4:15PM EST
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230120C00195000 | 2021-02-05 3:35PM EST | 195.00 | 191.64 | 196.00 | 204.00 | 0.00 | - | 4 | 4 | 46.87% |
| HUM230120C00210000 | 2020-12-17 3:54PM EST | 210.00 | 197.00 | 202.50 | 211.00 | 0.00 | - | - | 1 | 60.46% |
| HUM230120C00260000 | 2020-11-16 12:04AM EST | 260.00 | 180.56 | 147.70 | 151.80 | 0.00 | - | - | 3 | 41.46% |
| HUM230120C00300000 | 2021-01-20 9:45AM EST | 300.00 | 133.80 | 107.00 | 115.00 | 0.00 | - | 1 | 2 | 33.72% |
| HUM230120C00310000 | 2021-02-26 9:30AM EST | 310.00 | 112.60 | 108.00 | 115.00 | 0.00 | - | 1 | 1 | 37.38% |
| HUM230120C00320000 | 2020-12-10 3:49PM EST | 320.00 | 113.00 | 145.50 | 149.50 | 0.00 | - | 50 | 43 | 59.16% |
| HUM230120C00330000 | 2021-01-28 9:30AM EST | 330.00 | 100.85 | 93.50 | 101.50 | 0.00 | - | 1 | 17 | 35.93% |
| HUM230120C00340000 | 2021-01-28 9:30AM EST | 340.00 | 94.98 | 87.50 | 95.50 | 0.00 | - | 1 | 2 | 35.48% |
| HUM230120C00350000 | 2020-12-11 11:37AM EST | 350.00 | 89.42 | 126.50 | 132.00 | 0.00 | - | 1 | 3 | 55.93% |
| HUM230120C00360000 | 2020-11-19 10:22AM EST | 360.00 | 99.55 | 82.10 | 86.40 | 0.00 | - | 3 | 0 | 35.77% |
| HUM230120C00365000 | 2021-01-25 3:20PM EST | 365.00 | 91.90 | 74.00 | 82.50 | 0.00 | - | 39 | 38 | 34.95% |
| HUM230120C00370000 | 2021-02-16 11:24AM EST | 370.00 | 70.90 | 72.00 | 80.00 | 0.00 | - | 3 | 4 | 34.82% |
| HUM230120C00375000 | 2021-02-16 10:27AM EST | 375.00 | 72.90 | 69.50 | 77.50 | 0.00 | - | 4 | 7 | 34.66% |
| HUM230120C00380000 | 2021-02-16 11:34AM EST | 380.00 | 65.70 | 67.00 | 75.00 | 0.00 | - | 5 | 13 | 34.47% |
| HUM230120C00385000 | 2021-01-19 12:12AM EST | 385.00 | 107.00 | 60.50 | 70.00 | 0.00 | - | 1 | 0 | 33.05% |
| HUM230120C00390000 | 2021-02-26 11:14AM EST | 390.00 | 70.06 | 62.50 | 70.40 | 0.00 | - | 1 | 11 | 34.23% |
| HUM230120C00395000 | 2021-01-26 11:04AM EST | 395.00 | 74.51 | 60.00 | 68.00 | 0.00 | - | 1 | 2 | 34.02% |
| HUM230120C00400000 | 2021-02-26 10:42AM EST | 400.00 | 64.00 | 58.00 | 66.00 | 0.00 | - | 2 | 49 | 33.98% |
| HUM230120C00405000 | 2021-01-27 12:37PM EST | 405.00 | 60.48 | 56.00 | 64.00 | 0.00 | - | 1 | 9 | 33.92% |
| HUM230120C00410000 | 2021-01-05 3:25PM EST | 410.00 | 79.00 | 52.50 | 61.00 | 0.00 | - | 2 | 5 | 33.36% |
| HUM230120C00415000 | 2021-01-22 1:01PM EST | 415.00 | 71.00 | 48.00 | 56.00 | 0.00 | - | 5 | 7 | 31.84% |
| HUM230120C00420000 | 2020-10-07 9:17AM EST | 420.00 | 81.67 | 80.10 | 85.00 | 0.00 | - | 1 | 1 | 46.45% |
| HUM230120C00425000 | 2021-01-07 2:17PM EST | 425.00 | 91.75 | 46.00 | 54.00 | 0.00 | - | 3 | 1 | 32.50% |
| HUM230120C00440000 | 2020-11-05 9:37AM EST | 440.00 | 90.22 | 56.60 | 61.20 | 0.00 | - | 1 | 1 | 38.15% |
| HUM230120C00445000 | 2021-01-07 1:00PM EST | 445.00 | 81.00 | 39.20 | 47.50 | 0.00 | - | 5 | 1 | 32.38% |
| HUM230120C00450000 | 2021-02-26 11:14AM EST | 450.00 | 45.28 | 37.50 | 44.90 | 0.00 | - | 1 | 3 | 31.84% |
| HUM230120C00455000 | 2020-11-24 1:06PM EST | 455.00 | 54.40 | 46.20 | 50.30 | 0.00 | - | - | 1 | 35.08% |
| HUM230120C00470000 | 2021-02-01 1:09PM EST | 470.00 | 38.28 | 31.50 | 39.80 | 0.00 | - | - | 2 | 31.97% |
| HUM230120C00490000 | 2021-02-01 1:09PM EST | 490.00 | 32.78 | 26.00 | 33.20 | 0.00 | - | 2 | 0 | 31.05% |
| HUM230120C00500000 | 2021-02-08 2:37PM EST | 500.00 | 27.50 | 23.50 | 30.80 | 0.00 | - | 3 | 6 | 30.92% |
| HUM230120C00510000 | 2020-12-10 11:56AM EST | 510.00 | 31.09 | 47.00 | 51.50 | 0.00 | - | 1 | 0 | 42.17% |
| HUM230120C00530000 | 2020-09-20 11:13PM EST | 530.00 | 24.78 | 41.00 | 44.50 | 0.00 | - | - | 4 | 40.81% |
| HUM230120C00560000 | 2020-10-19 11:12AM EST | 560.00 | 33.82 | 22.70 | 27.50 | 0.00 | - | - | 2 | 34.83% |
| HUM230120C00600000 | 2020-09-23 8:31AM EST | 600.00 | 11.10 | 24.00 | 28.50 | 0.00 | - | - | 1 | 38.57% |
| HUM230120C00660000 | 2021-02-09 1:37PM EST | 660.00 | 7.40 | 1.50 | 9.70 | 0.00 | - | - | 1 | 30.27% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM230120P00195000 | 2021-02-03 2:02PM EST | 195.00 | 9.40 | 5.50 | 13.50 | 0.00 | - | 2 | 12 | 47.88% |
| HUM230120P00200000 | 2021-01-27 12:24PM EST | 200.00 | 11.20 | 5.50 | 13.50 | 0.00 | - | 2 | 15 | 46.47% |
| HUM230120P00210000 | 2021-01-27 9:49AM EST | 210.00 | 12.10 | 10.00 | 17.50 | 0.00 | - | 1 | 4 | 48.03% |
| HUM230120P00220000 | 2021-01-26 2:08PM EST | 220.00 | 11.80 | 10.00 | 17.30 | 0.00 | - | 1 | 3 | 45.04% |
| HUM230120P00230000 | 2021-01-07 12:22PM EST | 230.00 | 12.86 | 11.50 | 20.00 | 0.00 | - | 2 | 2 | 44.89% |
| HUM230120P00240000 | 2021-01-28 2:34PM EST | 240.00 | 17.80 | 0.00 | 21.50 | 0.00 | - | 4 | 4 | 43.53% |
| HUM230120P00250000 | 2021-01-27 10:17AM EST | 250.00 | 20.50 | 16.50 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HUM230120P00260000 | 2021-01-28 2:47PM EST | 260.00 | 22.10 | 18.70 | 26.00 | 0.00 | - | - | 1 | 41.88% |
| HUM230120P00280000 | 2021-01-22 3:14PM EST | 280.00 | 22.00 | 23.50 | 30.90 | 0.00 | - | 2 | 2 | 40.20% |
| HUM230120P00300000 | 2021-01-06 2:55PM EST | 300.00 | 24.00 | 29.00 | 37.50 | 0.00 | - | 2 | 6 | 39.28% |
| HUM230120P00310000 | 2020-10-19 3:14PM EST | 310.00 | 31.80 | 27.50 | 32.00 | 0.00 | - | - | 0 | 33.39% |
| HUM230120P00320000 | 2021-01-19 12:12AM EST | 320.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HUM230120P00340000 | 2020-11-03 3:57PM EST | 340.00 | 42.00 | 37.50 | 42.50 | 0.00 | - | - | 1 | 31.92% |
| HUM230120P00350000 | 2021-02-19 10:08AM EST | 350.00 | 54.16 | 46.00 | 52.90 | 0.00 | - | 4 | 4 | 34.82% |
| HUM230120P00360000 | 2021-02-22 1:21PM EST | 360.00 | 58.00 | 50.60 | 57.60 | 0.00 | - | 1 | 5 | 34.54% |
| HUM230120P00370000 | 2021-02-18 2:56PM EST | 370.00 | 63.50 | 55.00 | 61.90 | 0.00 | - | 1 | 5 | 33.96% |
| HUM230120P00375000 | 2021-02-25 10:45AM EST | 375.00 | 64.90 | 57.50 | 64.40 | 0.00 | - | 1 | 240 | 33.80% |
| HUM230120P00380000 | 2021-03-02 12:30PM EST | 380.00 | 68.50 | 60.50 | 68.50 | 0.00 | - | 1 | 3 | 34.41% |
| HUM230120P00385000 | 2021-02-23 2:10PM EST | 385.00 | 76.00 | 63.00 | 71.00 | 0.00 | - | 1 | 2 | 34.20% |
| HUM230120P00390000 | 2021-01-29 11:34AM EST | 390.00 | 77.50 | 67.50 | 76.00 | 0.00 | - | 1 | 0 | 35.18% |
| HUM230120P00400000 | 2021-01-12 11:52AM EST | 400.00 | 61.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM230120P00455000 | 2021-03-02 12:30PM EST | 455.00 | 112.50 | 104.50 | 97.50 | +30.50 | +37.20% | 1 | 1 | 24.76% |
| HUM230120P00520000 | 2020-11-16 9:42AM EST | 520.00 | 128.00 | 150.00 | 154.50 | 0.00 | - | 3 | 3 | 27.63% |
| HUM230120P00560000 | 2020-10-27 8:53AM EST | 560.00 | 160.00 | 173.50 | 178.50 | 0.00 | - | - | 1 | 19.71% |
| HUM230120P00580000 | 2020-11-06 9:46AM EST | 580.00 | 170.50 | 182.50 | 187.20 | 0.00 | - | 1 | 1 | 0.00% |
| HUM230120P00620000 | 2020-11-06 9:46AM EST | 620.00 | 202.50 | 216.50 | 221.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
