HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 85.00 | 89.40 | +10.03 | +13.20% | 1 | 1 | 40.58% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 23.54% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 22.64% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 26.44% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 57.00 | 61.50 | 0.00 | - | 1 | 5 | 36.08% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 24.23% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 51.10 | 54.80 | 0.00 | - | - | 100 | 34.73% |
| HCA250620C00330000 | 2024-05-14 2:08PM EDT | 330.00 | 38.00 | 47.70 | 51.90 | 0.00 | - | 2 | 74 | 34.32% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 45.10 | 48.70 | 0.00 | - | 1 | 8 | 33.64% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 42.20 | 45.90 | 0.00 | - | 3 | 28 | 33.20% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 39.40 | 43.70 | 0.00 | - | 2 | 3 | 33.14% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 27.70 | 31.50 | 0.00 | - | 1 | 6 | 25.82% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 24.30 | 26.50 | 0.00 | - | 1 | 4 | 23.64% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 20.85% |
| HCA250620C00365000 | 2024-05-30 3:54PM EDT | 365.00 | 29.67 | 30.20 | 33.70 | 0.00 | - | 10 | 14 | 31.45% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 19.00 | 21.00 | 0.00 | - | 1 | 4 | 23.45% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 17.40 | 19.50 | 0.00 | - | 1 | 24 | 23.48% |
| HCA250620C00380000 | 2024-05-08 12:53PM EDT | 380.00 | 13.10 | 24.50 | 26.70 | 0.00 | - | 15 | 17 | 29.93% |
| HCA250620C00385000 | 2024-05-24 10:36AM EDT | 385.00 | 15.47 | 21.40 | 24.40 | 0.00 | - | 15 | 83 | 29.31% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 13.50 | 15.40 | 0.00 | - | 9 | 35 | 23.45% |
| HCA250620C00395000 | 2024-05-08 2:11PM EDT | 395.00 | 10.05 | 19.20 | 21.20 | 0.00 | - | 18 | 51 | 28.94% |
| HCA250620C00400000 | 2024-05-24 1:24PM EDT | 400.00 | 11.97 | 17.80 | 19.60 | 0.00 | - | 4 | 169 | 28.67% |
| HCA250620C00410000 | 2024-05-24 1:24PM EDT | 410.00 | 9.87 | 14.80 | 18.00 | 0.00 | - | 4 | 61 | 29.22% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 26.62% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 26.30% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 21.41% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 24.12% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 25.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 47.37% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 1.50 | 4.60 | 0.00 | - | 4 | 4 | 34.94% |
| HCA250620P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 4.60 | 1.65 | 4.80 | 0.00 | - | - | 3 | 33.94% |
| HCA250620P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 4.20 | 2.50 | 5.00 | 0.00 | - | 5 | 5 | 32.94% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 41.00% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 37.55% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 4.20 | 7.50 | 0.00 | - | - | 1 | 31.42% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 5.00 | 8.60 | 0.00 | - | 1 | 4 | 31.52% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 5.30 | 9.00 | 0.00 | - | 1 | 301 | 30.61% |
| HCA250620P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 9.00 | 5.90 | 9.70 | 0.00 | - | 5 | 26 | 30.04% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 6.90 | 10.50 | 0.00 | - | - | 1 | 29.54% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 7.70 | 11.40 | 0.00 | - | 1 | 85 | 29.09% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 275.00 | 13.40 | 9.10 | 12.40 | 0.00 | - | 1 | 18 | 28.68% |
| HCA250620P00280000 | 2024-05-24 1:24PM EDT | 280.00 | 15.22 | 9.10 | 13.30 | 0.00 | - | 4 | 172 | 28.11% |
| HCA250620P00285000 | 2024-05-24 1:24PM EDT | 285.00 | 16.51 | 11.40 | 14.50 | 0.00 | - | 4 | 106 | 27.78% |
| HCA250620P00290000 | 2024-05-20 1:11PM EDT | 290.00 | 17.20 | 11.60 | 15.90 | 0.00 | - | - | 1 | 27.56% |
| HCA250620P00295000 | 2024-05-20 1:11PM EDT | 295.00 | 18.70 | 12.60 | 17.10 | 0.00 | - | 3 | 120 | 27.07% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 300.00 | 20.80 | 14.10 | 18.40 | 0.00 | - | 7 | 77 | 26.61% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 15.10 | 19.50 | 0.00 | - | 1 | 10 | 25.92% |
| HCA250620P00310000 | 2024-05-29 1:46PM EDT | 310.00 | 22.40 | 17.40 | 21.10 | 0.00 | - | - | 12 | 25.58% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 315.00 | 24.40 | 18.80 | 23.00 | 0.00 | - | 12 | 27 | 25.41% |
| HCA250620P00320000 | 2024-05-17 2:58PM EDT | 320.00 | 27.85 | 20.10 | 24.20 | 0.00 | - | 1 | 13 | 24.61% |
| HCA250620P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 28.90 | 23.00 | 25.80 | 0.00 | - | 1 | 15 | 24.05% |
| HCA250620P00330000 | 2024-05-29 3:09PM EDT | 330.00 | 30.60 | 25.10 | 27.80 | 0.00 | - | 12 | 12 | 23.72% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 32.97% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 33.04% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 46.10 | 48.80 | 0.00 | - | 5 | 5 | 33.06% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 33.44% |
© 2024 Yahoo. All rights reserved.