Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240322C00280000 | 2024-02-29 10:31AM EDT | 280.00 | 70.40 | 64.50 | 71.70 | 0.00 | - | - | 0 | 126.66% |
HUM240322C00290000 | 2024-02-26 3:54PM EDT | 290.00 | 70.11 | 54.60 | 61.70 | 0.00 | - | 2 | 1 | 110.89% |
HUM240322C00325000 | 2024-03-15 10:15AM EDT | 325.00 | 23.50 | 21.10 | 26.30 | 0.00 | - | - | 1 | 58.98% |
HUM240322C00330000 | 2024-03-15 3:13PM EDT | 330.00 | 18.77 | 16.10 | 19.30 | 0.00 | - | - | 1 | 55.91% |
HUM240322C00335000 | 2024-03-13 3:59PM EDT | 335.00 | 13.00 | 12.80 | 13.40 | 0.00 | - | 1 | 7 | 36.33% |
HUM240322C00337500 | 2024-03-15 2:10PM EDT | 337.50 | 10.60 | 10.60 | 11.50 | 0.00 | - | 2 | 3 | 37.11% |
HUM240322C00340000 | 2024-03-18 2:01PM EDT | 340.00 | 9.70 | 8.60 | 9.20 | -0.57 | -5.55% | 1 | 26 | 33.23% |
HUM240322C00342500 | 2024-03-15 9:38AM EDT | 342.50 | 8.30 | 6.80 | 7.30 | 0.00 | - | 1 | 9 | 31.79% |
HUM240322C00345000 | 2024-03-18 1:17PM EDT | 345.00 | 6.59 | 5.30 | 5.70 | -0.01 | -0.15% | 4 | 92 | 31.28% |
HUM240322C00347500 | 2024-03-18 3:54PM EDT | 347.50 | 3.94 | 3.90 | 4.20 | -0.76 | -16.17% | 37 | 63 | 30.01% |
HUM240322C00350000 | 2024-03-18 3:59PM EDT | 350.00 | 2.90 | 2.75 | 3.00 | -0.96 | -24.87% | 137 | 124 | 29.25% |
HUM240322C00352500 | 2024-03-18 3:55PM EDT | 352.50 | 2.10 | 1.90 | 2.15 | -0.65 | -23.64% | 110 | 222 | 29.38% |
HUM240322C00355000 | 2024-03-18 3:51PM EDT | 355.00 | 1.47 | 1.25 | 1.55 | -0.93 | -38.75% | 110 | 176 | 29.97% |
HUM240322C00357500 | 2024-03-18 3:59PM EDT | 357.50 | 0.90 | 0.80 | 1.00 | -0.83 | -47.98% | 182 | 102 | 29.49% |
HUM240322C00360000 | 2024-03-18 3:45PM EDT | 360.00 | 0.75 | 0.55 | 0.65 | -0.55 | -42.31% | 135 | 133 | 29.54% |
HUM240322C00362500 | 2024-03-18 3:54PM EDT | 362.50 | 0.40 | 0.35 | 0.45 | -0.50 | -55.56% | 29 | 89 | 30.30% |
HUM240322C00365000 | 2024-03-18 2:53PM EDT | 365.00 | 0.30 | 0.20 | 0.35 | -0.38 | -55.88% | 84 | 101 | 31.89% |
HUM240322C00367500 | 2024-03-18 3:17PM EDT | 367.50 | 0.20 | 0.15 | 0.25 | -0.23 | -53.49% | 16 | 33 | 32.81% |
HUM240322C00370000 | 2024-03-18 1:43PM EDT | 370.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 7 | 75 | 35.89% |
HUM240322C00372500 | 2024-03-15 9:38AM EDT | 372.50 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 35.45% |
HUM240322C00375000 | 2024-03-15 3:05PM EDT | 375.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 2 | 25 | 35.84% |
HUM240322C00377500 | 2024-03-14 1:54PM EDT | 377.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 3 | 50.20% |
HUM240322C00380000 | 2024-03-18 11:29AM EDT | 380.00 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 2 | 48 | 52.00% |
HUM240322C00385000 | 2024-03-14 3:58PM EDT | 385.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 46.00% |
HUM240322C00387500 | 2024-03-14 3:11PM EDT | 387.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 44.14% |
HUM240322C00390000 | 2024-03-18 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 43 | 50.78% |
HUM240322C00395000 | 2024-03-18 9:35AM EDT | 395.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 2 | 27 | 55.57% |
HUM240322C00400000 | 2024-03-18 3:28PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 109 | 392 | 55.08% |
HUM240322C00405000 | 2024-03-15 10:50AM EDT | 405.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 64.65% |
HUM240322C00410000 | 2024-03-05 11:46AM EDT | 410.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 95.41% |
HUM240322C00415000 | 2024-03-04 11:16AM EDT | 415.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 100.83% |
HUM240322C00420000 | 2024-02-09 3:02PM EDT | 420.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 11 | 106.15% |
HUM240322C00425000 | 2024-03-08 4:54PM EDT | 425.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 111.33% |
HUM240322C00430000 | 2024-02-13 3:23PM EDT | 430.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 116.41% |
HUM240322C00435000 | 2024-02-07 12:01PM EDT | 435.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.34% |
HUM240322C00440000 | 2024-02-20 11:08AM EDT | 440.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 126.27% |
HUM240322C00445000 | 2024-02-01 3:02PM EDT | 445.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | - | 2 | 138.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUM240322P00280000 | 2024-02-14 11:18AM EDT | 280.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 95.51% |
HUM240322P00285000 | 2024-03-05 11:32AM EDT | 285.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 113.48% |
HUM240322P00290000 | 2024-03-01 11:21AM EDT | 290.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.53% |
HUM240322P00295000 | 2024-02-29 11:02AM EDT | 295.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.07% |
HUM240322P00300000 | 2024-03-11 12:11PM EDT | 300.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 53.13% |
HUM240322P00305000 | 2024-03-11 12:19PM EDT | 305.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 51.95% |
HUM240322P00310000 | 2024-03-12 9:56AM EDT | 310.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 72.71% |
HUM240322P00312500 | 2024-03-12 11:59AM EDT | 312.50 | 0.34 | - | 1.50 | 0.00 | - | - | 1 | 81.98% |
HUM240322P00315000 | 2024-03-12 10:05AM EDT | 315.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 7 | 47 | 64.55% |
HUM240322P00320000 | 2024-03-18 3:56PM EDT | 320.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 8 | 161 | 40.63% |
HUM240322P00322500 | 2024-03-15 3:56PM EDT | 322.50 | 0.27 | 0.05 | 0.25 | 0.00 | - | - | 6 | 40.97% |
HUM240322P00325000 | 2024-03-18 3:28PM EDT | 325.00 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 12 | 72 | 35.89% |
HUM240322P00327500 | 2024-03-15 3:52PM EDT | 327.50 | 0.34 | 0.05 | 0.25 | 0.00 | - | 3 | 11 | 33.89% |
HUM240322P00330000 | 2024-03-18 2:20PM EDT | 330.00 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 28 | 123 | 31.54% |
HUM240322P00332500 | 2024-03-18 2:31PM EDT | 332.50 | 0.40 | 0.35 | 0.50 | -0.32 | -44.44% | 14 | 54 | 31.54% |
HUM240322P00335000 | 2024-03-18 2:31PM EDT | 335.00 | 0.59 | 0.55 | 0.70 | -0.41 | -41.00% | 24 | 155 | 30.25% |
HUM240322P00337500 | 2024-03-18 1:42PM EDT | 337.50 | 0.79 | 0.85 | 1.00 | -0.74 | -48.37% | 14 | 75 | 29.18% |
HUM240322P00340000 | 2024-03-18 3:35PM EDT | 340.00 | 1.40 | 1.30 | 1.50 | -0.49 | -25.93% | 11 | 145 | 28.85% |
HUM240322P00342500 | 2024-03-18 10:21AM EDT | 342.50 | 1.75 | 1.90 | 2.15 | -1.15 | -39.66% | 2 | 130 | 28.28% |
HUM240322P00345000 | 2024-03-18 3:31PM EDT | 345.00 | 2.72 | 2.80 | 3.00 | -0.78 | -22.29% | 20 | 285 | 27.67% |
HUM240322P00347500 | 2024-03-18 3:31PM EDT | 347.50 | 3.77 | 3.80 | 4.10 | -1.08 | -22.27% | 9 | 99 | 27.19% |
HUM240322P00350000 | 2024-03-18 3:58PM EDT | 350.00 | 5.40 | 5.20 | 5.60 | -1.00 | -15.62% | 2 | 53 | 27.76% |
HUM240322P00352500 | 2024-03-15 3:56PM EDT | 352.50 | 7.50 | 6.80 | 7.20 | 0.00 | - | 3 | 4 | 27.36% |
HUM240322P00355000 | 2024-03-18 1:11PM EDT | 355.00 | 7.50 | 8.60 | 9.20 | -1.45 | -16.20% | 2 | 16 | 28.55% |
HUM240322P00357500 | 2024-03-12 9:36AM EDT | 357.50 | 16.00 | 10.70 | 11.40 | 0.00 | - | 2 | 3 | 30.45% |
HUM240322P00360000 | 2024-03-18 2:37PM EDT | 360.00 | 12.80 | 12.90 | 13.50 | -0.50 | -3.76% | 1 | 37 | 30.08% |
HUM240322P00365000 | 2024-03-08 4:41PM EDT | 365.00 | 24.80 | 16.00 | 19.10 | 0.00 | - | 1 | 59 | 45.58% |
HUM240322P00367500 | 2024-03-18 11:32AM EDT | 367.50 | 18.86 | 17.50 | 22.00 | -0.34 | -1.77% | 1 | 3 | 54.30% |
HUM240322P00370000 | 2024-03-18 2:38PM EDT | 370.00 | 22.90 | 20.10 | 23.90 | -1.80 | -7.29% | 1 | 82 | 50.98% |
HUM240322P00375000 | 2024-03-12 3:12PM EDT | 375.00 | 31.61 | 23.60 | 31.00 | 0.00 | - | 2 | 0 | 82.67% |
HUM240322P00380000 | 2024-03-05 11:16AM EDT | 380.00 | 32.28 | 28.80 | 33.50 | 0.00 | - | 1 | 0 | 58.50% |
HUM240322P00385000 | 2024-03-04 10:47AM EDT | 385.00 | 35.17 | 33.80 | 40.50 | 0.00 | - | 1 | 0 | 93.68% |
HUM240322P00390000 | 2024-02-28 11:13AM EDT | 390.00 | 35.00 | 38.60 | 45.90 | 0.00 | - | 1 | 0 | 105.88% |
HUM240322P00395000 | 2024-02-26 3:56PM EDT | 395.00 | 36.00 | 43.70 | 50.90 | 0.00 | - | 1 | 0 | 113.38% |
HUM240322P00400000 | 2024-03-15 1:42PM EDT | 400.00 | 53.04 | 49.00 | 53.40 | 0.00 | - | 1 | 0 | 80.18% |