HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00315000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00315000 | 2024-05-14 3:25PM EDT | 2024-06-21 | 12.84 | 0.00 | 0.00 | 0.00 | - | 8 | 230 | 0.00% |
| HCA240816C00315000 | 2024-05-13 12:09PM EDT | 2024-08-16 | 19.20 | 20.80 | 24.00 | 0.00 | - | 1 | 1 | 31.20% |
| HCA240920C00315000 | 2024-05-13 12:53PM EDT | 2024-09-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| HCA241220C00315000 | 2024-05-02 11:55AM EDT | 2024-12-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 44.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00315000 | 2024-05-10 9:49AM EDT | 2025-12-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00315000 | 2024-05-16 2:57PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 816 | 12.50% |
| HCA240621P00315000 | 2024-05-16 2:57PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 1.56% |
| HCA240816P00315000 | 2024-05-16 12:23PM EDT | 2024-08-16 | 10.10 | 9.00 | 12.30 | -2.49 | -19.78% | 2 | 45 | 24.85% |
| HCA240920P00315000 | 2024-05-16 12:20PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.78% |
| HCA241220P00315000 | 2024-05-13 12:27PM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.78% |
| HCA250620P00315000 | 2024-05-15 3:51PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.39% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 2025-12-19 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 41.64% |
© 2024 Yahoo. All rights reserved.