HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116C00140000 | 2024-02-01 3:30PM EDT | 140.00 | 181.90 | 179.50 | 184.50 | 0.00 | - | 1 | 2 | 63.52% |
| HCA260116C00145000 | 2024-03-12 2:13PM EDT | 145.00 | 190.90 | 191.00 | 196.00 | 0.00 | - | 1 | 1 | 84.17% |
| HCA260116C00170000 | 2024-01-12 12:10PM EDT | 170.00 | 130.60 | 148.50 | 153.40 | 0.00 | - | 5 | 5 | 52.68% |
| HCA260116C00175000 | 2024-01-31 11:16AM EDT | 175.00 | 146.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00180000 | 2024-03-06 11:48AM EDT | 180.00 | 156.40 | 162.00 | 167.00 | 0.00 | - | 5 | 5 | 72.31% |
| HCA260116C00185000 | 2024-03-06 11:48AM EDT | 185.00 | 151.90 | 158.00 | 163.00 | 0.00 | - | 5 | 6 | 70.90% |
| HCA260116C00205000 | 2023-12-08 1:46PM EDT | 205.00 | 81.87 | 97.30 | 99.50 | 0.00 | - | - | 1 | 0.00% |
| HCA260116C00220000 | 2023-12-08 1:46PM EDT | 220.00 | 72.12 | 86.80 | 89.00 | 0.00 | - | 1 | 2 | 18.12% |
| HCA260116C00230000 | 2023-11-03 12:34PM EDT | 230.00 | 51.50 | 61.50 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA260116C00240000 | 2023-11-29 1:02PM EDT | 240.00 | 54.50 | 68.20 | 71.00 | 0.00 | - | 2 | 1 | 17.15% |
| HCA260116C00245000 | 2024-01-02 2:51PM EDT | 245.00 | 69.65 | 97.70 | 101.20 | 0.00 | - | 1 | 0 | 46.40% |
| HCA260116C00250000 | 2024-01-02 2:51PM EDT | 250.00 | 66.80 | 94.50 | 97.80 | 0.00 | - | 1 | 11 | 45.78% |
| HCA260116C00255000 | 2024-03-20 10:13AM EDT | 255.00 | 106.25 | 84.90 | 88.80 | 0.00 | - | 1 | 1 | 40.95% |
| HCA260116C00260000 | 2024-01-25 11:16AM EDT | 260.00 | 64.90 | 88.00 | 92.00 | 0.00 | - | 2 | 2 | 45.21% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 270.00 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 27.20% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 275.00 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 51.85% |
| HCA260116C00280000 | 2024-03-07 3:10PM EDT | 280.00 | 85.00 | 86.50 | 90.00 | 0.00 | - | 1 | 3 | 50.29% |
| HCA260116C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 59.90 | 62.70 | 65.20 | 0.00 | - | 1 | 32 | 36.45% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 300.00 | 67.00 | 56.10 | 58.80 | 0.00 | - | 3 | 11 | 35.14% |
| HCA260116C00310000 | 2024-04-24 9:58AM EDT | 310.00 | 64.18 | 51.00 | 54.10 | 0.00 | - | 1 | 11 | 34.78% |
| HCA260116C00320000 | 2024-04-25 11:13AM EDT | 320.00 | 53.30 | 46.60 | 48.90 | 0.00 | - | 1 | 6 | 33.94% |
| HCA260116C00330000 | 2024-04-12 12:45PM EDT | 330.00 | 54.00 | 41.90 | 43.70 | 0.00 | - | 1 | 20 | 32.96% |
| HCA260116C00340000 | 2024-04-26 10:09AM EDT | 340.00 | 36.80 | 37.60 | 39.20 | -14.80 | -28.68% | 1 | 5 | 32.26% |
| HCA260116C00350000 | 2024-04-10 12:26PM EDT | 350.00 | 33.22 | 33.30 | 35.20 | -13.68 | -29.17% | 2 | 42 | 31.71% |
| HCA260116C00360000 | 2024-03-28 2:57PM EDT | 360.00 | 46.10 | 29.50 | 31.00 | 0.00 | - | 2 | 7 | 30.88% |
| HCA260116C00370000 | 2024-04-17 3:56PM EDT | 370.00 | 31.48 | 26.00 | 27.70 | 0.00 | - | - | 18 | 30.45% |
| HCA260116C00380000 | 2024-04-17 3:57PM EDT | 380.00 | 27.80 | 22.80 | 24.40 | 0.00 | - | 18 | 12 | 29.87% |
| HCA260116C00390000 | 2024-04-17 9:36AM EDT | 390.00 | 25.00 | 19.90 | 21.30 | 0.00 | - | 3 | 15 | 29.25% |
| HCA260116C00400000 | 2024-04-26 11:06AM EDT | 400.00 | 16.26 | 17.50 | 18.80 | -9.74 | -37.46% | 2 | 10 | 28.88% |
| HCA260116C00410000 | 2024-04-16 1:20PM EDT | 410.00 | 20.92 | 14.90 | 16.80 | 0.00 | - | - | 1 | 28.72% |
| HCA260116C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 17.01 | 12.90 | 14.10 | 0.00 | - | - | 10 | 27.87% |
| HCA260116C00440000 | 2024-02-01 2:18PM EDT | 440.00 | 12.20 | 10.90 | 12.90 | 0.00 | - | - | 6 | 29.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116P00115000 | 2023-12-21 11:13AM EDT | 115.00 | 1.00 | 1.00 | 4.50 | 0.00 | - | 3 | 8 | 52.99% |
| HCA260116P00120000 | 2024-03-06 3:14PM EDT | 120.00 | 1.50 | 1.00 | 2.85 | 0.00 | - | 5 | 6 | 45.80% |
| HCA260116P00125000 | 2023-11-17 11:14AM EDT | 125.00 | 5.18 | 1.50 | 6.50 | 0.00 | - | 1 | 11 | 53.96% |
| HCA260116P00130000 | 2023-09-29 11:52AM EDT | 130.00 | 6.50 | 5.50 | 10.20 | 0.00 | - | 1 | 2 | 54.82% |
| HCA260116P00145000 | 2024-02-06 4:40PM EDT | 145.00 | 2.50 | 1.15 | 3.90 | 0.00 | - | - | 3 | 40.40% |
| HCA260116P00150000 | 2024-02-22 1:11PM EDT | 150.00 | 2.20 | 1.00 | 4.00 | 0.00 | - | 6 | 6 | 39.07% |
| HCA260116P00165000 | 2023-10-02 1:18PM EDT | 165.00 | 11.50 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 50.51% |
| HCA260116P00175000 | 2023-12-15 4:59PM EDT | 175.00 | 9.20 | 7.00 | 11.00 | 0.00 | - | 7 | 15 | 43.33% |
| HCA260116P00180000 | 2023-11-07 12:34PM EDT | 180.00 | 15.40 | 11.30 | 14.30 | 0.00 | - | - | 5 | 45.96% |
| HCA260116P00185000 | 2023-10-16 3:56PM EDT | 185.00 | 16.50 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 49.18% |
| HCA260116P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 6.20 | 5.30 | 6.30 | +0.01 | +0.16% | 1 | 4 | 31.93% |
| HCA260116P00195000 | 2024-01-03 11:29AM EDT | 195.00 | 11.75 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 32.33% |
| HCA260116P00200000 | 2024-04-24 10:24AM EDT | 200.00 | 7.00 | 6.60 | 8.40 | 0.00 | - | 4 | 11 | 32.17% |
| HCA260116P00205000 | 2024-02-28 12:02PM EDT | 205.00 | 6.85 | 4.60 | 6.90 | 0.00 | - | 1 | 0 | 28.81% |
| HCA260116P00220000 | 2024-04-24 10:21AM EDT | 220.00 | 9.60 | 9.20 | 11.10 | 0.00 | - | 4 | 9 | 29.83% |
| HCA260116P00225000 | 2024-03-18 2:40PM EDT | 225.00 | 9.95 | 10.80 | 13.70 | 0.00 | - | 1 | 3 | 31.10% |
| HCA260116P00230000 | 2024-01-22 3:22PM EDT | 230.00 | 16.20 | 10.70 | 12.10 | 0.00 | - | 1 | 432 | 28.11% |
| HCA260116P00235000 | 2024-04-25 11:16AM EDT | 235.00 | 13.00 | 12.20 | 13.90 | 0.00 | - | 1 | 1 | 28.46% |
| HCA260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 13.86 | 13.20 | 14.80 | 0.00 | - | 4 | 5 | 27.88% |
| HCA260116P00245000 | 2024-04-16 1:21PM EDT | 245.00 | 14.70 | 14.30 | 15.30 | 0.00 | - | 5 | 4 | 26.92% |
| HCA260116P00250000 | 2024-04-25 11:28AM EDT | 250.00 | 16.10 | 15.40 | 16.90 | 0.00 | - | 1 | 3 | 26.87% |
| HCA260116P00255000 | 2024-04-25 11:27AM EDT | 255.00 | 17.30 | 16.60 | 17.90 | 0.00 | - | 1 | 101 | 26.25% |
| HCA260116P00260000 | 2024-02-23 11:00AM EDT | 260.00 | 16.46 | 13.70 | 18.40 | 0.00 | - | 1 | 1 | 25.22% |
| HCA260116P00265000 | 2024-04-25 11:26AM EDT | 265.00 | 19.90 | 19.20 | 20.90 | 0.00 | - | 1 | 9 | 25.66% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 270.00 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 24.99% |
| HCA260116P00275000 | 2024-02-12 1:16PM EDT | 275.00 | 23.31 | 20.30 | 22.00 | 0.00 | - | 1 | 2 | 23.50% |
| HCA260116P00280000 | 2024-04-17 2:52PM EDT | 280.00 | 24.90 | 23.60 | 25.30 | 0.00 | - | 2 | 101 | 24.28% |
| HCA260116P00290000 | 2024-04-25 11:23AM EDT | 290.00 | 27.50 | 26.80 | 28.70 | 0.00 | - | 1 | 26 | 23.42% |
| HCA260116P00310000 | 2024-04-25 11:25AM EDT | 310.00 | 35.10 | 34.50 | 36.80 | 0.00 | - | 1 | 2 | 21.83% |
| HCA260116P00320000 | 2024-04-17 3:57PM EDT | 320.00 | 41.20 | 38.90 | 41.30 | 0.00 | - | 18 | 110 | 20.93% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 330.00 | 45.77 | 44.10 | 46.30 | 0.00 | - | - | 18 | 20.08% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 350.00 | 47.50 | 55.10 | 57.50 | 0.00 | - | 1 | 1 | 18.22% |
© 2024 Yahoo. All rights reserved.