HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 4.10 | 0.00 | - | 1 | 11 |
| 171.25 | 0.00 | - | 1 | 1 | 120.00 | 5.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 125.00 | 1.75 | 0.00 | - | 1 | 472 |
| 179.37 | 0.00 | - | 2 | 3 | 130.00 | 6.10 | 0.00 | - | 1 | 7 |
| 186.40 | 0.00 | - | 1 | 0 | 135.00 | 8.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 150.00 | 7.59 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 155.00 | 8.30 | 0.00 | - | 1 | 0 |
| 132.00 | 0.00 | - | 5 | 0 | 160.00 | - | - | - | - | - |
| 122.87 | 0.00 | - | 5 | 0 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 8.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 175.00 | 12.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 180.00 | 5.40 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 185.00 | 9.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 190.00 | 5.96 | 0.00 | - | - | 4 |
| - | - | - | - | - | 195.00 | 11.50 | 0.00 | - | - | 4 |
| 99.00 | 0.00 | - | 1 | 2 | 200.00 | 19.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 205.00 | 8.60 | 0.00 | - | 2 | 4 |
| 57.00 | 0.00 | - | - | 0 | 210.00 | 8.34 | 0.00 | - | 1 | 4 |
| 88.00 | 0.00 | - | 2 | 1 | 220.00 | 9.50 | 0.00 | - | 5 | 7 |
| 93.20 | 0.00 | - | - | 6 | 225.00 | 24.40 | 0.00 | - | 2 | 0 |
| 85.50 | 0.00 | - | 1 | 2 | 230.00 | 24.95 | 0.00 | - | 10 | 1 |
| - | - | - | - | - | 235.00 | 13.72 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 26.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 14.00 | 0.00 | - | 18 | 2 |
| 51.00 | 0.00 | - | 3 | 3 | 250.00 | 40.72 | 0.00 | - | 42 | 19 |
| - | - | - | - | - | 255.00 | 12.80 | -21.98 | -63.20% | 2 | 1 |
| 76.50 | 0.00 | - | 1 | 16 | 260.00 | 46.02 | 0.00 | - | 17 | 0 |
| 84.00 | 0.00 | - | 1 | 1 | 265.00 | 39.90 | 0.00 | - | 7 | 18 |
| 64.40 | 0.00 | - | 3 | 1 | 270.00 | 42.40 | 0.00 | - | 4 | 2 |
| 84.88 | 0.00 | - | 1 | 14 | 275.00 | 47.90 | 0.00 | - | 5 | 5 |
| 28.20 | 0.00 | - | 6 | 7 | 280.00 | 20.70 | 0.00 | - | 1 | 8 |
| 33.90 | 0.00 | - | 7 | 6 | 285.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 5 | 0 | 290.00 | 26.97 | 0.00 | - | 1 | 2 |
| 54.20 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 75.80 | 0.00 | - | 1 | 12 | 300.00 | 32.00 | 0.00 | - | - | 1 |
| 33.70 | 0.00 | - | 2 | 2 | 305.00 | 62.49 | 0.00 | - | 3 | 0 |
| 66.75 | 0.00 | - | 1 | 8 | 310.00 | 48.30 | 0.00 | - | - | 5 |
| 58.00 | +8.30 | +16.70% | 1 | 7 | 315.00 | 70.05 | 0.00 | - | 14 | 11 |
| 22.80 | 0.00 | - | 18 | 2 | 320.00 | - | - | - | - | - |
| 28.10 | 0.00 | - | 3 | 18 | 325.00 | 38.19 | 0.00 | - | 20 | 28 |
| 41.20 | 0.00 | - | 35 | 40 | 330.00 | 42.50 | 0.00 | - | - | 35 |
| 14.46 | 0.00 | - | 22 | 0 | 335.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 5 | 5 | 340.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 32 | 32 | 345.00 | 45.30 | 0.00 | - | 32 | 32 |
| 26.30 | 0.00 | - | 1 | 19 | 350.00 | - | - | - | - | - |
| 36.25 | 0.00 | - | - | 5 | 355.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 365.00 | 71.43 | 0.00 | - | 2 | 2 |
| 37.91 | 0.00 | - | 1 | 25 | 370.00 | - | - | - | - | - |
| 22.59 | 0.00 | - | 30 | 38 | 375.00 | - | - | - | - | - |
| 22.01 | 0.00 | - | 13 | 11 | 380.00 | 80.60 | 0.00 | - | 1 | 1 |
| 31.04 | 0.00 | - | 12 | 65 | 385.00 | - | - | - | - | - |
| 6.47 | 0.00 | - | 5 | 1 | 390.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 2 | 27 | 400.00 | - | - | - | - | - |
| 24.10 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 164.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 440.00 | 174.00 | 0.00 | - | - | 0 |
| 13.35 | 0.00 | - | 1 | 4 | 450.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 4 | 4 | 460.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 1 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.