HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00280000 | 2024-06-21 3:33PM EDT | 280.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 49.60 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA241220C00295000 | 2024-06-12 11:40AM EDT | 295.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 42.90 | 44.60 | 0.00 | - | - | 1 | 30.63% |
| HCA241220C00315000 | 2024-05-23 11:29AM EDT | 315.00 | 28.89 | 42.40 | 45.60 | 0.00 | - | 5 | 7 | 35.29% |
| HCA241220C00320000 | 2024-06-14 1:33PM EDT | 320.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCA241220C00325000 | 2024-05-23 2:41PM EDT | 325.00 | 22.33 | 35.70 | 38.80 | 0.00 | - | 10 | 13 | 33.78% |
| HCA241220C00330000 | 2024-06-20 10:30AM EDT | 330.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA241220C00335000 | 2024-05-29 12:11PM EDT | 335.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 130 | 136 | 0.00% |
| HCA241220C00340000 | 2024-06-18 12:50PM EDT | 340.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.10% |
| HCA241220C00345000 | 2024-06-06 11:00AM EDT | 345.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| HCA241220C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 36 | 44 | 0.78% |
| HCA241220C00355000 | 2024-06-20 11:00AM EDT | 355.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| HCA241220C00360000 | 2024-06-20 11:29AM EDT | 360.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| HCA241220C00365000 | 2024-06-10 1:31PM EDT | 365.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| HCA241220C00370000 | 2024-06-11 1:17PM EDT | 370.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 3.13% |
| HCA241220C00375000 | 2024-06-10 1:10PM EDT | 375.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| HCA241220C00380000 | 2024-06-18 1:01PM EDT | 380.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| HCA241220C00385000 | 2024-06-21 10:25AM EDT | 385.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| HCA241220C00390000 | 2024-05-08 1:47PM EDT | 390.00 | 3.30 | 8.70 | 10.30 | 0.00 | - | 19 | 29 | 28.44% |
| HCA241220C00395000 | 2024-05-13 11:52AM EDT | 395.00 | 4.90 | 8.10 | 10.70 | 0.00 | - | 1 | 2 | 30.26% |
| HCA241220C00400000 | 2024-06-20 11:29AM EDT | 400.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| HCA241220C00415000 | 2024-06-05 2:35PM EDT | 415.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 74 | 99 | 6.25% |
| HCA241220C00420000 | 2024-06-03 3:41PM EDT | 420.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 74 | 122 | 6.25% |
| HCA241220C00430000 | 2024-06-18 2:27PM EDT | 430.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 6.25% |
| HCA241220C00440000 | 2024-06-21 9:30AM EDT | 440.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HCA241220C00450000 | 2024-06-21 9:30AM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| HCA241220C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00160000 | 2024-06-06 3:54PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HCA241220P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| HCA241220P00210000 | 2024-06-06 3:54PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HCA241220P00220000 | 2024-05-08 12:10PM EDT | 220.00 | 2.32 | 0.00 | 3.30 | 0.00 | - | 5 | 7 | 44.78% |
| HCA241220P00225000 | 2024-05-01 10:13AM EDT | 225.00 | 2.92 | 0.00 | 3.30 | 0.00 | - | - | 2 | 42.89% |
| HCA241220P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 3.49 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 42.58% |
| HCA241220P00235000 | 2024-05-22 11:32AM EDT | 235.00 | 2.25 | 0.55 | 3.60 | 0.00 | - | - | 5 | 40.13% |
| HCA241220P00240000 | 2024-05-02 2:46PM EDT | 240.00 | 4.40 | 0.50 | 3.50 | 0.00 | - | - | 9 | 38.03% |
| HCA241220P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 4.49 | 1.75 | 2.90 | 0.00 | - | 2 | 7 | 34.49% |
| HCA241220P00250000 | 2024-06-03 10:31AM EDT | 250.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 0.85 | 4.80 | 0.00 | - | 1 | 2 | 35.95% |
| HCA241220P00260000 | 2024-05-07 1:52PM EDT | 260.00 | 5.90 | 3.00 | 4.60 | 0.00 | - | 1 | 11 | 33.68% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 265.00 | 6.30 | 1.65 | 5.40 | 0.00 | - | 1 | 1 | 33.60% |
| HCA241220P00270000 | 2024-06-14 9:30AM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 275.00 | 8.70 | 3.30 | 5.50 | 0.00 | - | - | 1 | 30.16% |
| HCA241220P00280000 | 2024-05-21 12:51PM EDT | 280.00 | 7.92 | 5.00 | 7.50 | 0.00 | - | - | 50 | 31.86% |
| HCA241220P00285000 | 2024-05-09 12:03PM EDT | 285.00 | 10.10 | 5.50 | 6.90 | 0.00 | - | 1 | 1 | 28.96% |
| HCA241220P00295000 | 2024-05-24 1:24PM EDT | 295.00 | 12.30 | 6.10 | 9.30 | 0.00 | - | 3 | 3 | 28.77% |
| HCA241220P00300000 | 2024-05-29 3:50PM EDT | 300.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| HCA241220P00305000 | 2024-05-24 1:24PM EDT | 305.00 | 15.60 | 7.90 | 11.60 | 0.00 | - | 2 | 2 | 27.77% |
| HCA241220P00310000 | 2024-05-31 10:03AM EDT | 310.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| HCA241220P00315000 | 2024-05-29 1:11PM EDT | 315.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| HCA241220P00320000 | 2024-06-11 3:31PM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| HCA241220P00325000 | 2024-06-11 3:31PM EDT | 325.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| HCA241220P00330000 | 2024-06-10 1:16PM EDT | 330.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| HCA241220P00335000 | 2024-06-12 2:43PM EDT | 335.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| HCA241220P00340000 | 2024-06-12 2:42PM EDT | 340.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HCA241220P00345000 | 2024-06-13 10:56AM EDT | 345.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| HCA241220P00350000 | 2024-06-13 10:56AM EDT | 350.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.