Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
10.00 HUMKZ 30.30 10.20 50.75 30.30 30.30 30.20 30.70 2 162
12.50 HUMKS 17.90 — — 17.90 17.90 27.70 28.20 30 30
15.00 HUMKC 15.30 — — 15.30 15.30 25.20 25.70 18 18
17.50 HUMKW 12.90 12.90 — 12.90 12.90 22.70 23.20 — 17
20.00 HUMKD 16.90 0.60 3.68 16.90 16.90 20.20 20.70 1 113
21.00 HUMKU 8.90 -2.70 -23.28 8.90 8.90 19.20 19.70 18 18
22.50 HUMKX 17.60 2.00 12.82 17.60 17.60 17.70 18.20 1 1,064
24.00 HUMKV 9.10 -0.80 -8.08 9.10 9.10 16.20 16.70 1 17
25.00 HUMKE 7.10 1.00 16.39 7.10 7.10 15.20 15.70 1 29
26.00 HUMKT 4.80 — — 4.80 4.80 14.20 14.70 1 55
27.00 HUMKA 10.60 2.60 32.50 10.60 10.60 13.20 13.70 3 87
28.00 HUMKB 9.60 -0.20 -2.04 9.60 9.60 12.20 12.70 10 63
29.00 HUMKR 11.79 2.99 33.98 11.79 11.79 11.20 11.70 5 214
30.00 HUMKF 10.40 -1.60 -13.33 10.40 10.40 10.20 10.70 10 677
31.00 HUMKQ 5.80 -1.00 -14.71 5.80 5.80 9.20 9.70 25 165
32.00 HUMKP 8.50 -1.00 -10.53 8.50 8.50 8.30 8.70 6 9,151
33.00 HUMKO 7.70 0.70 10.00 7.70 7.70 7.20 7.70 3 754
34.00 HUMKN 6.31 -1.49 -19.10 6.31 6.31 6.20 6.70 10 238
35.00 HUMKG 5.20 -0.80 -13.33 5.20 5.20 5.30 5.70 4 1,632
36.00 HUAKA 4.30 -0.30 -6.52 4.43 4.30 4.30 4.70 85 996
37.00 HUAKB 3.27 -0.83 -20.24 3.40 3.27 3.30 3.70 3 1,263
38.00 HUAKF 2.60 0.29 12.55 2.60 2.18 2.35 2.55 76 1,803
39.00 HUAKG 1.40 -0.14 -9.09 1.40 1.40 1.40 1.55 3 1,763
40.00 HUAKH 0.48 -0.17 -26.15 0.80 0.30 0.40 0.55 423 5,051
41.00 HUAKS 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 765 3,239
42.00 HUAKU 0.07 -0.03 -30.00 0.07 0.07 0.05 0.05 12 2,909
43.00 HUAKV 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 12 570
44.00 HUAKW 0.35 0.03 9.38 0.35 0.30 0.05 0.05 42 623
45.00 HUAKI 0.05 — — 0.05 0.05 0.05 0.05 4 1,075
46.00 HUAKX — — — — — — 0.05 — —
50.00 HUAKJ 0.05 — — 0.05 0.05 0.05 0.05 4 382
55.00 HUAKK — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
10.00 HUMWZ — — — — — 0.05 0.05 — —
12.50 HUMWS — — — — — 0.05 0.05 — —
15.00 HUMWC 0.10 — — 0.10 0.10 0.05 0.05 10 10
17.50 HUMWW 0.05 — — 0.05 0.05 0.05 0.05 30 441
20.00 HUMWD 0.05 — — 0.05 0.05 0.05 0.05 30 223
21.00 HUMWU 0.10 -0.15 -60.00 0.10 0.10 0.05 0.05 13 546
22.50 HUMWX 0.15 — — 0.15 0.15 0.05 0.05 92 499
24.00 HUMWV 0.10 -0.04 -28.57 0.10 0.10 0.05 0.05 30 309
25.00 HUMWE 0.05 — — 0.05 0.05 0.05 0.05 18 377
26.00 HUMWT 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 152
27.00 HUMWA 0.07 -0.03 -30.00 0.07 0.07 0.05 0.05 1 215
28.00 HUMWB 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 183
29.00 HUMWR 0.10 -0.15 -60.00 0.10 0.10 0.10 0.05 — 890
30.00 HUMWF 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 50 1,136
31.00 HUMWQ 0.05 — — 0.05 0.05 0.05 0.05 50 1,681
32.00 HUMWP 0.05 — — 0.05 0.05 0.05 0.05 48 9,163
33.00 HUMWO 0.05 — — 0.05 0.05 0.05 0.05 43 1,327
34.00 HUMWN 0.05 — — 0.05 0.05 0.05 0.05 20 1,472
35.00 HUMWG 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 3 2,083
36.00 HUAWA 0.05 — — 0.05 0.05 0.05 0.05 30 3,246
37.00 HUAWB 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 12 1,441
38.00 HUAWF 0.05 0.03 150.00 0.05 0.05 0.05 0.05 23 7,185
39.00 HUAWG 0.05 -0.05 -50.00 0.15 0.05 0.05 0.05 113 433
40.00 HUAWH 0.05 -0.15 -75.00 0.10 0.05 0.05 0.05 294 1,081
41.00 HUAWS 0.45 0.05 12.50 0.45 0.45 0.45 0.65 50 324
42.00 HUAWU 1.05 -0.15 -12.50 1.05 1.05 1.45 1.65 10 86
43.00 HUAWV 5.60 -0.50 -8.20 5.78 5.50 2.35 2.65 25 73
44.00 HUAWW 2.91 -3.79 -56.57 2.91 2.80 3.30 3.80 10 38
45.00 HUAWI 4.23 -0.57 -11.88 4.23 4.23 4.30 4.80 2 26
46.00 HUAWX — — — — — 5.30 5.80 — —
50.00 HUAWJ — — — — — 9.30 9.80 — —
55.00 HUAWK — — — — — 14.30 14.80 — —
Return to Top