HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 139.96% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 111.90% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 69.64% |
| HCA240920C00270000 | 2024-04-18 12:49PM EDT | 270.00 | 42.25 | 46.20 | 48.50 | 0.00 | - | 1 | 1 | 35.96% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 63.49% |
| HCA240920C00285000 | 2024-04-26 10:26AM EDT | 285.00 | 31.75 | 33.90 | 36.30 | -8.75 | -21.60% | 1 | 14 | 31.98% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 51.45% |
| HCA240920C00295000 | 2024-04-17 11:57AM EDT | 295.00 | 35.58 | 28.10 | 29.30 | 0.00 | - | - | 1 | 30.22% |
| HCA240920C00300000 | 2024-04-24 11:34AM EDT | 300.00 | 36.80 | 24.90 | 26.20 | 0.00 | - | 1 | 23 | 29.59% |
| HCA240920C00305000 | 2024-03-12 2:13PM EDT | 305.00 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 50.31% |
| HCA240920C00310000 | 2024-04-26 10:10AM EDT | 310.00 | 18.40 | 19.30 | 19.90 | -12.30 | -40.07% | 77 | 23 | 27.59% |
| HCA240920C00315000 | 2024-04-25 9:38AM EDT | 315.00 | 15.60 | 16.80 | 17.40 | -11.12 | -41.62% | 3 | 15 | 27.09% |
| HCA240920C00320000 | 2024-04-26 3:09PM EDT | 320.00 | 14.30 | 14.50 | 15.20 | -7.43 | -34.19% | 4 | 39 | 26.74% |
| HCA240920C00325000 | 2024-04-24 1:30PM EDT | 325.00 | 22.20 | 10.40 | 13.30 | 0.00 | - | 14 | 71 | 26.56% |
| HCA240920C00330000 | 2024-04-26 1:26PM EDT | 330.00 | 10.20 | 10.50 | 11.40 | -6.70 | -39.64% | 2 | 142 | 26.13% |
| HCA240920C00335000 | 2024-04-24 11:43AM EDT | 335.00 | 17.00 | 8.90 | 9.60 | 0.00 | - | 2 | 22 | 25.59% |
| HCA240920C00340000 | 2024-04-26 1:26PM EDT | 340.00 | 7.20 | 6.80 | 8.30 | -7.20 | -50.00% | 2 | 13 | 25.53% |
| HCA240920C00345000 | 2024-04-26 10:39AM EDT | 345.00 | 6.35 | 6.10 | 7.00 | -6.65 | -51.15% | 1 | 47 | 25.23% |
| HCA240920C00350000 | 2024-04-25 1:59PM EDT | 350.00 | 9.82 | 4.90 | 5.80 | 0.00 | - | 2 | 1,148 | 24.85% |
| HCA240920C00355000 | 2024-04-02 10:12AM EDT | 355.00 | 13.20 | 4.20 | 4.80 | 0.00 | - | 1 | 53 | 24.56% |
| HCA240920C00360000 | 2024-04-18 1:19PM EDT | 360.00 | 3.81 | 3.40 | 4.10 | 0.00 | - | 1 | 44 | 24.60% |
| HCA240920C00365000 | 2024-04-05 11:29AM EDT | 365.00 | 11.50 | 2.80 | 3.40 | 0.00 | - | 5 | 161 | 24.44% |
| HCA240920C00370000 | 2024-04-17 2:49PM EDT | 370.00 | 5.60 | 2.05 | 2.80 | 0.00 | - | 1 | 73 | 24.27% |
| HCA240920C00375000 | 2024-04-25 1:59PM EDT | 375.00 | 4.51 | 1.75 | 2.35 | 0.00 | - | 1 | 85 | 24.28% |
| HCA240920C00380000 | 2024-04-19 12:18PM EDT | 380.00 | 2.65 | 1.40 | 1.85 | 0.00 | - | 420 | 419 | 23.93% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 0.90 | 1.30 | 0.00 | - | 1 | 335 | 24.05% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.00 | 0.00 | - | 6 | 14 | 28.54% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.10 | 2.45 | 0.00 | - | 2 | 226 | 31.95% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 1.65 | 0.00 | - | 346 | 551 | 31.03% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 32.98% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 6 | 380 | 33.59% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 34.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 51.56% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.10 | 1.65 | 0.00 | - | 2 | 3 | 51.54% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-04-01 9:47AM EDT | 210.00 | 0.85 | 0.30 | 1.75 | 0.00 | - | 13 | 34 | 39.21% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-03-20 9:30AM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.60 | 1.65 | 0.00 | - | 1 | 8 | 32.85% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-04-17 2:52PM EDT | 235.00 | 2.40 | 1.60 | 1.90 | 0.00 | - | 15 | 16 | 30.10% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 1.85 | 2.30 | 0.00 | - | 2 | 3 | 29.65% |
| HCA240920P00245000 | 2024-04-02 12:51PM EDT | 245.00 | 2.40 | 1.95 | 2.60 | 0.00 | - | 7 | 25 | 28.68% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 33.37% |
| HCA240920P00255000 | 2024-01-31 11:09AM EDT | 255.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HCA240920P00260000 | 2024-02-01 2:28PM EDT | 260.00 | 6.60 | 5.30 | 6.30 | 0.00 | - | - | 3 | 31.19% |
| HCA240920P00265000 | 2024-04-23 2:38PM EDT | 265.00 | 4.80 | 4.20 | 5.50 | 0.00 | - | 1 | 2 | 27.34% |
| HCA240920P00270000 | 2024-04-22 2:35PM EDT | 270.00 | 6.50 | 4.90 | 6.20 | 0.00 | - | 2 | 21 | 26.41% |
| HCA240920P00275000 | 2024-04-25 11:44AM EDT | 275.00 | 7.00 | 5.90 | 6.70 | 0.00 | - | 12 | 27 | 24.98% |
| HCA240920P00280000 | 2024-04-25 12:35PM EDT | 280.00 | 7.90 | 7.00 | 7.80 | 0.00 | - | 1 | 7 | 24.42% |
| HCA240920P00285000 | 2024-04-24 2:46PM EDT | 285.00 | 8.30 | 8.20 | 9.90 | 0.00 | - | 1 | 21 | 25.13% |
| HCA240920P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 12.50 | 9.90 | 10.50 | +2.18 | +21.12% | 1 | 14 | 23.33% |
| HCA240920P00295000 | 2024-04-12 1:34PM EDT | 295.00 | 10.60 | 11.50 | 12.20 | 0.00 | - | 1 | 2 | 22.91% |
| HCA240920P00300000 | 2024-04-26 10:08AM EDT | 300.00 | 15.00 | 12.90 | 14.00 | +2.50 | +20.00% | 2 | 5 | 22.34% |
| HCA240920P00305000 | 2024-04-26 10:08AM EDT | 305.00 | 17.20 | 15.10 | 16.80 | +2.00 | +13.16% | 6 | 10 | 22.80% |
| HCA240920P00310000 | 2024-04-26 2:37PM EDT | 310.00 | 18.60 | 17.60 | 18.30 | +2.70 | +16.98% | 6 | 6 | 21.28% |
| HCA240920P00315000 | 2024-04-25 11:15AM EDT | 315.00 | 20.40 | 19.90 | 20.70 | 0.00 | - | 1 | 30 | 20.62% |
| HCA240920P00320000 | 2024-04-23 3:43PM EDT | 320.00 | 20.10 | 22.80 | 23.40 | 0.00 | - | 3 | 14 | 20.03% |
| HCA240920P00325000 | 2024-04-25 12:17PM EDT | 325.00 | 24.60 | 25.60 | 26.90 | 0.00 | - | 4 | 24 | 20.19% |
| HCA240920P00330000 | 2024-04-25 12:06PM EDT | 330.00 | 26.80 | 28.70 | 30.10 | 0.00 | - | 4 | 150 | 19.62% |
| HCA240920P00335000 | 2024-04-24 2:07PM EDT | 335.00 | 27.40 | 31.90 | 34.20 | 0.00 | - | 2 | 6 | 20.08% |
| HCA240920P00340000 | 2024-04-05 11:43AM EDT | 340.00 | 25.80 | 34.70 | 37.10 | 0.00 | - | 1 | 6 | 18.22% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 47.40 | 50.10 | 0.00 | - | 1 | 1 | 18.05% |
© 2024 Yahoo. All rights reserved.