HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 39.65% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 315.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 330.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 1.56% |
| HCA250620C00335000 | 2024-03-11 3:00PM EDT | 335.00 | 41.10 | 42.20 | 44.90 | 0.00 | - | 2 | 3 | 41.77% |
| HCA250620C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 42.20 | 40.60 | 42.60 | 0.00 | - | 3 | 28 | 41.31% |
| HCA250620C00345000 | 2024-03-08 12:36PM EDT | 345.00 | 39.70 | 38.20 | 39.90 | 0.00 | - | 2 | 2 | 40.49% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 29.13% |
| HCA250620C00365000 | 2024-04-25 10:59AM EDT | 365.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00380000 | 2024-04-23 9:44AM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HCA250620C00385000 | 2024-04-16 3:46PM EDT | 385.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HCA250620C00395000 | 2024-04-25 3:22PM EDT | 395.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HCA250620C00400000 | 2024-04-22 10:21AM EDT | 400.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250620C00410000 | 2024-03-14 2:58PM EDT | 410.00 | 15.71 | 12.70 | 14.90 | 0.00 | - | 40 | 57 | 32.96% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 32.53% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 31.29% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 41.11% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 33.95% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 30.48% |
| HCA250620P00250000 | 2024-03-25 1:00PM EDT | 250.00 | 9.70 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 29.31% |
| HCA250620P00255000 | 2024-04-18 11:03AM EDT | 255.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HCA250620P00260000 | 2024-02-29 3:24PM EDT | 260.00 | 13.71 | 9.10 | 10.70 | 0.00 | - | - | 9 | 24.04% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 270.00 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 27.23% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 275.00 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 22.17% |
| HCA250620P00280000 | 2024-02-28 2:42PM EDT | 280.00 | 18.07 | 12.10 | 14.70 | 0.00 | - | 7 | 167 | 21.53% |
| HCA250620P00285000 | 2024-04-12 1:48PM EDT | 285.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| HCA250620P00295000 | 2024-03-13 1:35PM EDT | 295.00 | 22.46 | 19.10 | 23.20 | 0.00 | - | 20 | 20 | 23.31% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 300.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 305.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HCA250620P00315000 | 2024-03-11 2:06PM EDT | 315.00 | 30.30 | 23.80 | 26.50 | 0.00 | - | 12 | 10 | 17.82% |
| HCA250620P00320000 | 2024-03-11 2:00PM EDT | 320.00 | 32.40 | 25.60 | 28.70 | 0.00 | - | 23 | 9 | 17.25% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 330.00 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 15.99% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.