UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.70 -0.30 (-0.38%) GOLD FUTURES
2,310.00 -1.00 (-0.04%) DOW
38,036.49 +133.20 (+0.35%) Bitcoin GBP
47,217.34 +1,637.80 (+3.59%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 137.30 | 140.80 | 0.00 | - | - | 0 | 159.28% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 72.10 | 75.70 | 0.00 | - | 1 | 1 | 79.44% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 58.00 | 60.90 | 0.00 | - | - | 1 | 71.29% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 28.90 | 31.10 | 0.00 | - | - | 47 | 50.85% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 24.30 | 25.80 | 0.00 | - | - | 51 | 42.98% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 18.80 | 20.40 | 0.00 | - | 1 | 66 | 34.61% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 15.30 | 16.10 | 0.00 | - | 1 | 56 | 31.95% |
| HCA240517C00300000 | 2024-04-30 12:01PM EDT | 300.00 | 12.58 | 11.30 | 11.90 | 0.00 | - | 1 | 251 | 28.61% |
| HCA240517C00305000 | 2024-04-30 12:01PM EDT | 305.00 | 8.93 | 7.70 | 8.10 | 0.00 | - | 2 | 98 | 25.54% |
| HCA240517C00310000 | 2024-05-01 3:14PM EDT | 310.00 | 7.90 | 4.90 | 5.30 | 0.00 | - | 60 | 221 | 24.35% |
| HCA240517C00315000 | 2024-05-01 3:53PM EDT | 315.00 | 3.83 | 2.95 | 3.20 | 0.00 | - | 69 | 174 | 23.44% |
| HCA240517C00320000 | 2024-05-01 11:59AM EDT | 320.00 | 2.35 | 1.70 | 1.95 | 0.00 | - | 5 | 266 | 23.68% |
| HCA240517C00325000 | 2024-05-01 3:20PM EDT | 325.00 | 1.59 | 0.90 | 1.10 | 0.00 | - | 3 | 280 | 23.68% |
| HCA240517C00330000 | 2024-05-02 10:43AM EDT | 330.00 | 0.70 | 0.50 | 0.65 | +0.07 | +11.11% | 1 | 546 | 24.32% |
| HCA240517C00335000 | 2024-04-29 11:53AM EDT | 335.00 | 0.56 | 0.25 | 0.50 | 0.00 | - | 1 | 150 | 26.51% |
| HCA240517C00340000 | 2024-04-30 10:43AM EDT | 340.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 4 | 741 | 32.91% |
| HCA240517C00345000 | 2024-04-30 10:43AM EDT | 345.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 551 | 36.50% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 39.97% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 43.34% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 77 | 33.30% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 49.76% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 234 | 52.83% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.81% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.13% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.32% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 62.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 21 | 100.10% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 64.84% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 61.33% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.47% |
| HCA240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 54.30% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 109 | 119 | 50.78% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.10 | 0.30 | 0.00 | - | 1 | 204 | 56.35% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.72% |
| HCA240517P00250000 | 2024-04-25 1:52PM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 21 | 53.37% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.03% |
| HCA240517P00260000 | 2024-05-02 10:18AM EDT | 260.00 | 0.15 | 0.10 | 0.75 | -0.03 | -16.67% | 2 | 226 | 51.32% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 41.99% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 85 | 41.97% |
| HCA240517P00275000 | 2024-04-30 10:25AM EDT | 275.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 52 | 37.31% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 5 | 365 | 33.17% |
| HCA240517P00285000 | 2024-04-30 1:36PM EDT | 285.00 | 0.52 | 0.50 | 0.60 | 0.00 | - | 9 | 34 | 26.39% |
| HCA240517P00290000 | 2024-04-30 1:36PM EDT | 290.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 11 | 105 | 24.77% |
| HCA240517P00295000 | 2024-05-01 10:41AM EDT | 295.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 11 | 129 | 23.10% |
| HCA240517P00300000 | 2024-05-01 3:28PM EDT | 300.00 | 1.60 | 2.15 | 2.35 | 0.00 | - | 14 | 471 | 21.33% |
| HCA240517P00305000 | 2024-05-01 3:32PM EDT | 305.00 | 2.95 | 3.50 | 3.90 | 0.00 | - | 9 | 149 | 20.44% |
| HCA240517P00310000 | 2024-05-02 11:37AM EDT | 310.00 | 6.07 | 5.60 | 6.10 | +0.97 | +19.02% | 2 | 152 | 19.35% |
| HCA240517P00315000 | 2024-05-01 3:23PM EDT | 315.00 | 6.70 | 8.60 | 9.10 | 0.00 | - | 4 | 205 | 18.24% |
| HCA240517P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 11.70 | 12.30 | 13.10 | 0.00 | - | 1 | 147 | 18.47% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 16.30 | 17.20 | 0.00 | - | 1 | 119 | 14.06% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 20.90 | 22.50 | 0.00 | - | 1 | 141 | 21.94% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 24.80 | 27.70 | 0.00 | - | 3 | 70 | 27.86% |
| HCA240517P00340000 | 2024-05-01 3:35PM EDT | 340.00 | 29.20 | 29.70 | 33.00 | 0.00 | - | 27 | 8 | 34.60% |
| HCA240517P00345000 | 2024-05-01 3:35PM EDT | 345.00 | 34.20 | 34.60 | 38.00 | 0.00 | - | 27 | 6 | 38.31% |
| HCA240517P00350000 | 2024-04-29 3:03PM EDT | 350.00 | 39.50 | 39.80 | 43.30 | 0.00 | - | 8 | 0 | 44.85% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 44.70 | 48.00 | 0.00 | - | 1 | 0 | 45.34% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 49.70 | 53.00 | 0.00 | - | 2 | 0 | 48.68% |
© 2024 Yahoo. All rights reserved.