HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.80 | 0.00 | - | 2 | 3 | 95.00 | 0.05 | 0.00 | - | 1 | 234 |
| 174.75 | 0.00 | - | 1 | 1 | 100.00 | 0.25 | 0.00 | - | 20 | 60 |
| 157.50 | 0.00 | - | - | 1 | 105.00 | 1.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 2 | 13 |
| 149.00 | 0.00 | - | - | 1 | 115.00 | 1.40 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 120.00 | 2.05 | 0.00 | - | - | 33 |
| - | - | - | - | - | 125.00 | 5.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 130.00 | 3.30 | 0.00 | - | 2 | 135 |
| - | - | - | - | - | 135.00 | 0.93 | 0.00 | - | 10 | 800 |
| 142.65 | 0.00 | - | 1 | 1 | 140.00 | 3.50 | 0.00 | - | 8 | 54 |
| - | - | - | - | - | 145.00 | 2.85 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 150.00 | 2.00 | 0.00 | - | 1 | 17 |
| 134.25 | 0.00 | - | 5 | 0 | 155.00 | 0.60 | 0.00 | - | 1 | 105 |
| 141.10 | 0.00 | - | 2 | 2 | 160.00 | 5.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 165.00 | 3.00 | 0.00 | - | 1 | 8 |
| 86.50 | 0.00 | - | - | 3 | 170.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 175.00 | 7.50 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 180.00 | 3.34 | 0.00 | - | 4 | 87 |
| - | - | - | - | - | 185.00 | 2.10 | 0.00 | - | 20 | 49 |
| 101.90 | 0.00 | - | 1 | 5 | 190.00 | 2.40 | 0.00 | - | 3 | 69 |
| 103.80 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 1 | 176 |
| 133.91 | 0.00 | - | 15 | 20 | 200.00 | 3.10 | 0.00 | - | 2 | 205 |
| - | - | - | - | - | 205.00 | 3.50 | 0.00 | - | 2 | 62 |
| 89.50 | 0.00 | - | 1 | 11 | 210.00 | 2.39 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 215.00 | 3.40 | 0.00 | - | 22 | 276 |
| 80.35 | 0.00 | - | 4 | 5 | 220.00 | 5.30 | 0.00 | - | 1 | 195 |
| 113.20 | 0.00 | - | 1 | 3 | 225.00 | 5.40 | 0.00 | - | 4 | 64 |
| 106.51 | 0.00 | - | 1 | 7 | 230.00 | 6.70 | 0.00 | - | 1 | 506 |
| 99.00 | 0.00 | - | 3 | 8 | 235.00 | 4.25 | 0.00 | - | 1 | 37 |
| 56.30 | 0.00 | - | 5 | 34 | 240.00 | 4.40 | 0.00 | - | 1 | 168 |
| 95.90 | 0.00 | - | 1 | 210 | 245.00 | 5.48 | 0.00 | - | 1 | 1,266 |
| 79.00 | 0.00 | - | 1 | 215 | 250.00 | 6.20 | 0.00 | - | 4 | 1,318 |
| 92.00 | 0.00 | - | 1 | 10 | 255.00 | 6.40 | 0.00 | - | 3 | 158 |
| 82.60 | 0.00 | - | 1 | 17 | 260.00 | 5.70 | -6.07 | -51.57% | 3 | 536 |
| 59.00 | 0.00 | - | 1 | 14 | 265.00 | 6.90 | 0.00 | - | 100 | 292 |
| 76.20 | 0.00 | - | 1 | 19 | 270.00 | 8.00 | 0.00 | - | 1 | 130 |
| 61.30 | 0.00 | - | 1 | 37 | 275.00 | 13.75 | 0.00 | - | 2 | 434 |
| 67.66 | 0.00 | - | 1 | 54 | 280.00 | 12.50 | 0.00 | - | 2 | 74 |
| 65.50 | 0.00 | - | 1 | 52 | 290.00 | 12.60 | 0.00 | - | 1 | 252 |
| 39.10 | 0.00 | - | 1 | 604 | 300.00 | 15.60 | 0.00 | - | 2 | 438 |
| 33.50 | 0.00 | - | 1 | 184 | 310.00 | 26.10 | 0.00 | - | 1 | 347 |
| 30.20 | 0.00 | - | 2 | 400 | 320.00 | 20.60 | -6.30 | -23.42% | 1 | 131 |
| 23.40 | 0.00 | - | 17 | 291 | 330.00 | 32.10 | 0.00 | - | 3 | 98 |
| 24.00 | +6.10 | +34.08% | 3 | 107 | 340.00 | 31.80 | 0.00 | - | 20 | 52 |
| 16.10 | 0.00 | - | 1 | 265 | 350.00 | 37.00 | 0.00 | - | 3 | 94 |
| 12.74 | 0.00 | - | 1 | 196 | 360.00 | 41.90 | 0.00 | - | - | 11 |
| 10.10 | 0.00 | - | 1 | 227 | 370.00 | 59.15 | 0.00 | - | - | 3 |
| 6.48 | 0.00 | - | 1 | 550 | 380.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 230 | 390.00 | - | - | - | - | - |
| 6.00 | +1.50 | +33.33% | 2 | 26 | 400.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 100 | 86 | 410.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 3 | 6 | 420.00 | 198.50 | 0.00 | - | - | 0 |
| 2.70 | -0.25 | -8.47% | 1 | 7 | 430.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 22 | 440.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 56 | 450.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.