HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 40.47% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| HCA240816C00330000 | 2024-06-20 1:27PM EDT | 330.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HCA240816C00335000 | 2024-06-14 11:28AM EDT | 335.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| HCA240816C00340000 | 2024-06-20 11:29AM EDT | 340.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.20% |
| HCA240816C00345000 | 2024-06-21 12:52PM EDT | 345.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 1.56% |
| HCA240816C00350000 | 2024-06-21 3:59PM EDT | 350.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| HCA240816C00355000 | 2024-06-13 3:00PM EDT | 355.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| HCA240816C00360000 | 2024-06-13 12:44PM EDT | 360.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| HCA240816C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| HCA240816C00375000 | 2024-06-18 3:34PM EDT | 375.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| HCA240816C00380000 | 2024-06-18 9:30AM EDT | 380.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 58.18% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 49.50% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 47.24% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 44.95% |
| HCA240816P00275000 | 2024-06-14 10:30AM EDT | 275.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HCA240816P00305000 | 2024-06-17 11:37AM EDT | 305.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HCA240816P00310000 | 2024-06-18 9:30AM EDT | 310.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| HCA240816P00315000 | 2024-06-21 12:42PM EDT | 315.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 3.13% |
| HCA240816P00320000 | 2024-06-18 10:32AM EDT | 320.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| HCA240816P00325000 | 2024-06-12 10:53AM EDT | 325.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| HCA240816P00330000 | 2024-06-18 2:53PM EDT | 330.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 1.56% |
| HCA240816P00335000 | 2024-06-21 12:52PM EDT | 335.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.78% |
| HCA240816P00340000 | 2024-06-21 12:43PM EDT | 340.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HCA240816P00345000 | 2024-06-18 1:16PM EDT | 345.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| HCA240816P00350000 | 2024-06-20 3:20PM EDT | 350.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.