HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.40 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 175.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 180.00 | 0.75 | 0.00 | - | 2 | 3 |
| 137.90 | 0.00 | - | 2 | 2 | 195.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.10 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 205.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 210.00 | 0.85 | 0.00 | - | 13 | 34 |
| - | - | - | - | - | 215.00 | 1.20 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 220.00 | 0.70 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 225.00 | 1.80 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 1.70 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 235.00 | 1.45 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 240.00 | 2.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 245.00 | 1.46 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 250.00 | 2.65 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 255.00 | 3.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 3.40 | 0.00 | - | 1 | 4 |
| 57.10 | 0.00 | - | 8 | 0 | 265.00 | 3.80 | 0.00 | - | 1 | 16 |
| 47.30 | 0.00 | - | 2 | 2 | 270.00 | 3.90 | 0.00 | - | 1 | 23 |
| 59.00 | 0.00 | - | 1 | 0 | 275.00 | 5.40 | 0.00 | - | 18 | 45 |
| 38.77 | 0.00 | - | - | 1 | 280.00 | 4.09 | -3.81 | -48.23% | 1 | 7 |
| 39.00 | 0.00 | - | 1 | 14 | 285.00 | 4.70 | -1.20 | -20.34% | 1 | 16 |
| 47.30 | 0.00 | - | 1 | 2 | 290.00 | 12.50 | 0.00 | - | 1 | 14 |
| 28.85 | 0.00 | - | 1 | 2 | 295.00 | 10.47 | 0.00 | - | 4 | 6 |
| 28.10 | 0.00 | - | 1 | 24 | 300.00 | 9.70 | 0.00 | - | 1 | 24 |
| 40.70 | 0.00 | - | 1 | 1 | 305.00 | 14.20 | 0.00 | - | 2 | 18 |
| 20.40 | 0.00 | - | 1 | 98 | 310.00 | 13.90 | 0.00 | - | 2 | 15 |
| 18.50 | 0.00 | - | 3 | 32 | 315.00 | 14.50 | 0.00 | - | 101 | 137 |
| 19.20 | 0.00 | - | 1 | 53 | 320.00 | 16.20 | 0.00 | - | 75 | 94 |
| 15.50 | 0.00 | - | 2 | 74 | 325.00 | 23.70 | 0.00 | - | 1 | 24 |
| 18.96 | +4.03 | +26.99% | 2 | 147 | 330.00 | 24.40 | 0.00 | - | 1 | 151 |
| 16.40 | +5.90 | +56.19% | 1 | 34 | 335.00 | 20.90 | -6.50 | -23.72% | 1 | 6 |
| 13.90 | +5.28 | +61.25% | 2 | 15 | 340.00 | 34.10 | 0.00 | - | 1 | 7 |
| 6.35 | 0.00 | - | 1 | 47 | 345.00 | - | - | - | - | - |
| 10.40 | +2.90 | +38.67% | 2 | 1,152 | 350.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 53 | 355.00 | 53.00 | 0.00 | - | 1 | 1 |
| 6.00 | 0.00 | - | 1 | 45 | 360.00 | - | - | - | - | - |
| 5.20 | -6.30 | -54.78% | 3 | 161 | 365.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 72 | 370.00 | - | - | - | - | - |
| 4.00 | +1.82 | +83.49% | 10 | 84 | 375.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 298 | 717 | 380.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 335 | 390.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 6 | 14 | 400.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 226 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 346 | 551 | 420.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 408 | 408 | 430.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 380 | 440.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 2 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.