HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 222.80 | 211.50 | 216.00 | 0.00 | - | 2 | 3 | 80.87% |
| HCA250117C00100000 | 2024-01-03 11:57AM EDT | 100.00 | 174.75 | 210.00 | 215.00 | 0.00 | - | 1 | 1 | 98.35% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.50 | 152.00 | 0.00 | - | 5 | 0 | 35.96% |
| HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA250117C00170000 | 2023-10-16 1:11PM EDT | 170.00 | 86.50 | 85.30 | 86.30 | 0.00 | - | - | 3 | 0.00% |
| HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 0.00% |
| HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00200000 | 2024-03-07 1:15PM EDT | 200.00 | 133.91 | 135.10 | 139.90 | 0.00 | - | 15 | 20 | 86.69% |
| HCA250117C00210000 | 2024-01-19 12:19PM EDT | 210.00 | 89.50 | 108.00 | 112.00 | 0.00 | - | 1 | 11 | 54.06% |
| HCA250117C00220000 | 2024-01-18 3:30PM EDT | 220.00 | 80.35 | 99.20 | 103.40 | 0.00 | - | 4 | 5 | 51.55% |
| HCA250117C00225000 | 2024-04-09 3:26PM EDT | 225.00 | 113.20 | 90.50 | 93.70 | 0.00 | - | 1 | 3 | 45.29% |
| HCA250117C00230000 | 2024-03-06 3:00PM EDT | 230.00 | 106.51 | 108.50 | 112.20 | 0.00 | - | 1 | 7 | 72.81% |
| HCA250117C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 99.00 | 82.50 | 85.00 | 0.00 | - | 3 | 8 | 42.99% |
| HCA250117C00240000 | 2023-12-20 11:06AM EDT | 240.00 | 56.30 | 67.20 | 68.90 | 0.00 | - | 5 | 34 | 21.81% |
| HCA250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 95.90 | 74.70 | 77.30 | 0.00 | - | 5 | 210 | 41.89% |
| HCA250117C00250000 | 2024-04-16 1:07PM EDT | 250.00 | 80.20 | 70.70 | 72.90 | 0.00 | - | 1 | 216 | 40.51% |
| HCA250117C00255000 | 2024-03-21 2:36PM EDT | 255.00 | 92.00 | 67.30 | 69.80 | 0.00 | - | 1 | 10 | 40.70% |
| HCA250117C00260000 | 2024-03-07 1:31PM EDT | 260.00 | 82.60 | 83.20 | 85.90 | 0.00 | - | 1 | 17 | 61.29% |
| HCA250117C00265000 | 2024-04-26 1:30PM EDT | 265.00 | 59.00 | 58.90 | 60.50 | -20.77 | -26.04% | 1 | 13 | 37.12% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 270.00 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 58.16% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 275.00 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 61.36% |
| HCA250117C00280000 | 2024-03-18 12:13PM EDT | 280.00 | 67.66 | 53.30 | 57.10 | 0.00 | - | 1 | 54 | 42.80% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 290.00 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 33.74% |
| HCA250117C00300000 | 2024-04-26 11:48AM EDT | 300.00 | 31.00 | 35.30 | 36.50 | -11.60 | -27.23% | 26 | 604 | 32.14% |
| HCA250117C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 37.40 | 29.60 | 30.90 | 0.00 | - | 8 | 184 | 31.12% |
| HCA250117C00320000 | 2024-04-26 12:30PM EDT | 320.00 | 23.49 | 24.50 | 25.80 | -8.11 | -25.66% | 6 | 387 | 30.14% |
| HCA250117C00330000 | 2024-04-26 2:28PM EDT | 330.00 | 19.70 | 20.20 | 21.20 | -15.30 | -43.71% | 1 | 290 | 29.18% |
| HCA250117C00340000 | 2024-04-26 11:39AM EDT | 340.00 | 13.60 | 16.20 | 17.80 | -7.89 | -36.71% | 5 | 91 | 28.94% |
| HCA250117C00350000 | 2024-04-26 3:11PM EDT | 350.00 | 13.20 | 12.80 | 13.90 | -6.22 | -32.03% | 27 | 240 | 27.73% |
| HCA250117C00360000 | 2024-04-26 10:52AM EDT | 360.00 | 9.20 | 10.00 | 11.10 | -4.80 | -34.29% | 8 | 189 | 27.17% |
| HCA250117C00370000 | 2024-04-22 12:26PM EDT | 370.00 | 10.90 | 7.70 | 8.70 | 0.00 | - | 1 | 226 | 26.59% |
| HCA250117C00380000 | 2024-04-10 11:02AM EDT | 380.00 | 13.80 | 5.80 | 6.80 | 0.00 | - | 25 | 549 | 26.17% |
| HCA250117C00390000 | 2024-04-22 10:13AM EDT | 390.00 | 8.10 | 4.40 | 5.20 | 0.00 | - | 1 | 230 | 25.69% |
| HCA250117C00400000 | 2024-04-12 2:05PM EDT | 400.00 | 8.00 | 3.40 | 4.10 | 0.00 | - | 13 | 19 | 25.57% |
| HCA250117C00410000 | 2024-04-26 1:33PM EDT | 410.00 | 2.45 | 2.50 | 2.85 | -1.35 | -35.53% | 1 | 6 | 24.69% |
| HCA250117C00420000 | 2024-04-09 2:48PM EDT | 420.00 | 5.90 | 1.80 | 2.15 | 0.00 | - | 3 | 6 | 24.48% |
| HCA250117C00430000 | 2024-04-25 10:59AM EDT | 430.00 | 2.95 | 1.30 | 1.80 | 0.00 | - | 2 | 7 | 24.85% |
| HCA250117C00440000 | 2024-04-09 2:01PM EDT | 440.00 | 3.50 | 0.65 | 2.40 | 0.00 | - | 2 | 22 | 27.79% |
| HCA250117C00450000 | 2024-04-03 1:30PM EDT | 450.00 | 3.30 | 0.30 | 2.20 | 0.00 | - | 1 | 56 | 28.52% |
| HCA250117C00470000 | 2024-04-05 12:28PM EDT | 470.00 | 1.95 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 31.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117P00095000 | 2024-04-26 10:35AM EDT | 95.00 | 0.10 | 0.05 | 0.30 | -0.15 | -60.00% | 3 | 233 | 55.76% |
| HCA250117P00100000 | 2024-02-07 11:41AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 58.79% |
| HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 76.16% |
| HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 77.50% |
| HCA250117P00115000 | 2023-11-06 1:16PM EDT | 115.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 67.58% |
| HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 71.92% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 81.74% |
| HCA250117P00130000 | 2023-11-01 2:04PM EDT | 130.00 | 3.30 | 0.60 | 3.70 | 0.00 | - | 2 | 135 | 61.40% |
| HCA250117P00135000 | 2024-01-30 10:46AM EDT | 135.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 10 | 800 | 50.66% |
| HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 8 | 54 | 69.52% |
| HCA250117P00145000 | 2023-11-27 1:11PM EDT | 145.00 | 2.85 | 0.85 | 4.40 | 0.00 | - | 4 | 15 | 56.81% |
| HCA250117P00150000 | 2024-01-02 12:44PM EDT | 150.00 | 2.00 | 0.30 | 2.20 | 0.00 | - | 1 | 17 | 52.53% |
| HCA250117P00155000 | 2024-04-26 10:37AM EDT | 155.00 | 0.65 | 0.20 | 1.95 | -0.10 | -13.33% | 1 | 106 | 49.17% |
| HCA250117P00160000 | 2023-11-15 1:35PM EDT | 160.00 | 5.50 | 2.45 | 3.50 | 0.00 | - | 1 | 1 | 51.76% |
| HCA250117P00165000 | 2023-12-14 11:23AM EDT | 165.00 | 3.00 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 52.36% |
| HCA250117P00170000 | 2024-01-04 12:57PM EDT | 170.00 | 3.00 | 0.65 | 2.85 | 0.00 | - | 1 | 7 | 47.17% |
| HCA250117P00175000 | 2023-11-15 1:41PM EDT | 175.00 | 7.50 | 4.00 | 5.10 | 0.00 | - | 1 | 33 | 50.87% |
| HCA250117P00180000 | 2024-01-18 11:41AM EDT | 180.00 | 3.34 | 0.85 | 3.20 | 0.00 | - | 4 | 87 | 44.55% |
| HCA250117P00185000 | 2024-02-23 4:50PM EDT | 185.00 | 2.10 | 1.00 | 2.90 | 0.00 | - | 20 | 49 | 41.64% |
| HCA250117P00190000 | 2024-04-18 12:55PM EDT | 190.00 | 2.40 | 0.65 | 2.40 | 0.00 | - | 3 | 69 | 38.07% |
| HCA250117P00195000 | 2024-01-18 10:43AM EDT | 195.00 | 4.85 | 2.50 | 2.80 | 0.00 | - | 1 | 176 | 37.73% |
| HCA250117P00200000 | 2024-02-15 2:57PM EDT | 200.00 | 3.10 | 1.10 | 2.75 | 0.00 | - | 2 | 205 | 35.84% |
| HCA250117P00205000 | 2024-02-01 11:53AM EDT | 205.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 35.79% |
| HCA250117P00210000 | 2024-03-22 11:41AM EDT | 210.00 | 2.39 | 2.85 | 3.90 | 0.00 | - | 2 | 79 | 35.67% |
| HCA250117P00215000 | 2024-04-25 1:32PM EDT | 215.00 | 3.40 | 2.60 | 3.60 | 0.00 | - | 22 | 276 | 33.19% |
| HCA250117P00220000 | 2024-04-18 1:24PM EDT | 220.00 | 5.30 | 3.00 | 4.00 | 0.00 | - | 1 | 195 | 32.48% |
| HCA250117P00225000 | 2024-02-05 11:52AM EDT | 225.00 | 5.40 | 4.10 | 4.80 | 0.00 | - | 4 | 64 | 32.54% |
| HCA250117P00230000 | 2024-04-18 3:13PM EDT | 230.00 | 6.70 | 3.90 | 4.60 | 0.00 | - | 1 | 506 | 30.42% |
| HCA250117P00235000 | 2024-04-22 2:46PM EDT | 235.00 | 5.37 | 4.50 | 6.40 | 0.00 | - | 2 | 37 | 32.11% |
| HCA250117P00240000 | 2024-03-25 10:46AM EDT | 240.00 | 4.97 | 5.00 | 7.30 | 0.00 | - | 2 | 167 | 31.85% |
| HCA250117P00245000 | 2024-04-09 2:46PM EDT | 245.00 | 5.10 | 5.90 | 7.40 | 0.00 | - | 5 | 1,267 | 30.19% |
| HCA250117P00250000 | 2024-04-09 1:01PM EDT | 250.00 | 5.70 | 6.60 | 7.30 | 0.00 | - | 9 | 1,314 | 28.24% |
| HCA250117P00255000 | 2024-04-09 11:30AM EDT | 255.00 | 6.40 | 7.40 | 9.10 | 0.00 | - | 3 | 158 | 29.05% |
| HCA250117P00260000 | 2024-04-19 11:21AM EDT | 260.00 | 11.77 | 8.40 | 9.10 | 0.00 | - | 152 | 536 | 27.18% |
| HCA250117P00265000 | 2024-04-26 11:17AM EDT | 265.00 | 11.22 | 9.40 | 10.40 | +2.02 | +21.96% | 2 | 213 | 27.00% |
| HCA250117P00270000 | 2024-04-26 11:31AM EDT | 270.00 | 12.60 | 10.50 | 11.90 | +3.80 | +43.18% | 1 | 130 | 26.90% |
| HCA250117P00275000 | 2024-04-26 11:17AM EDT | 275.00 | 13.75 | 11.70 | 12.80 | +0.85 | +6.59% | 2 | 433 | 25.96% |
| HCA250117P00280000 | 2024-04-18 11:35AM EDT | 280.00 | 18.50 | 12.80 | 13.80 | 0.00 | - | 1 | 72 | 25.05% |
| HCA250117P00290000 | 2024-04-26 11:32AM EDT | 290.00 | 19.30 | 15.80 | 18.10 | +2.80 | +16.97% | 2 | 250 | 25.29% |
| HCA250117P00300000 | 2024-04-26 12:01PM EDT | 300.00 | 22.25 | 19.30 | 20.80 | +2.35 | +11.81% | 5 | 433 | 23.32% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 310.00 | 26.10 | 23.50 | 24.70 | 0.00 | - | 1 | 347 | 21.99% |
| HCA250117P00320000 | 2024-04-09 11:35AM EDT | 320.00 | 23.10 | 27.90 | 30.30 | 0.00 | - | 4 | 127 | 21.67% |
| HCA250117P00330000 | 2024-04-16 12:36PM EDT | 330.00 | 32.30 | 33.50 | 35.50 | 0.00 | - | 14 | 94 | 20.29% |
| HCA250117P00340000 | 2024-04-09 3:42PM EDT | 340.00 | 31.80 | 40.20 | 41.60 | 0.00 | - | 20 | 52 | 19.03% |
| HCA250117P00350000 | 2024-03-25 3:58PM EDT | 350.00 | 37.00 | 40.50 | 43.40 | 0.00 | - | 3 | 94 | 7.23% |
| HCA250117P00360000 | 2024-03-20 3:38PM EDT | 360.00 | 41.90 | 58.60 | 60.80 | 0.00 | - | - | 11 | 22.93% |
| HCA250117P00370000 | 2024-04-16 11:10AM EDT | 370.00 | 59.15 | 62.80 | 66.10 | 0.00 | - | - | 3 | 18.11% |
| HCA250117P00420000 | 2023-10-24 9:32AM EDT | 420.00 | 198.50 | 164.50 | 169.50 | 0.00 | - | - | 0 | 83.66% |
© 2024 Yahoo. All rights reserved.