HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 1.00 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 120.00 | 1.00 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 125.00 | 5.18 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 130.00 | 6.50 | 0.00 | - | 1 | 2 |
| 181.90 | 0.00 | - | 1 | 2 | 140.00 | - | - | - | - | - |
| 190.90 | 0.00 | - | 1 | 1 | 145.00 | 2.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 150.00 | 2.20 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 165.00 | 11.50 | 0.00 | - | 1 | 1 |
| 130.60 | 0.00 | - | 5 | 5 | 170.00 | - | - | - | - | - |
| 146.83 | 0.00 | - | 5 | 5 | 175.00 | 9.20 | 0.00 | - | 7 | 15 |
| 156.40 | 0.00 | - | 5 | 5 | 180.00 | 15.40 | 0.00 | - | - | 5 |
| 151.90 | 0.00 | - | 5 | 6 | 185.00 | 16.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 6.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 195.00 | 11.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 200.00 | 7.00 | 0.00 | - | 4 | 0 |
| 81.87 | 0.00 | - | - | 1 | 205.00 | 6.85 | 0.00 | - | 1 | 0 |
| 72.12 | 0.00 | - | 1 | 2 | 220.00 | 9.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 225.00 | 9.95 | 0.00 | - | 1 | 3 |
| 51.50 | 0.00 | - | 1 | 1 | 230.00 | 16.20 | 0.00 | - | 1 | 432 |
| - | - | - | - | - | 235.00 | 10.90 | 0.00 | - | 1 | 0 |
| 54.50 | 0.00 | - | 2 | 1 | 240.00 | 13.10 | 0.00 | - | 3 | 0 |
| 69.65 | 0.00 | - | 1 | 0 | 245.00 | 12.60 | 0.00 | - | 1 | 0 |
| 66.80 | 0.00 | - | 1 | 11 | 250.00 | 13.70 | 0.00 | - | 1 | 0 |
| 106.25 | 0.00 | - | 1 | 1 | 255.00 | 17.30 | 0.00 | - | 1 | 0 |
| 64.90 | 0.00 | - | 2 | 2 | 260.00 | 16.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 19.90 | 0.00 | - | 1 | 0 |
| 55.75 | 0.00 | - | - | 100 | 270.00 | 21.50 | 0.00 | - | 6 | 756 |
| 79.46 | 0.00 | - | 1 | 1 | 275.00 | 21.20 | 0.00 | - | 3 | 0 |
| 85.00 | 0.00 | - | 1 | 3 | 280.00 | 24.90 | 0.00 | - | 2 | 0 |
| 66.50 | 0.00 | - | 1 | 0 | 290.00 | 25.70 | 0.00 | - | 5 | 0 |
| 67.00 | 0.00 | - | 3 | 0 | 300.00 | 31.10 | 0.00 | - | - | 0 |
| 64.18 | 0.00 | - | 1 | 0 | 310.00 | 35.10 | 0.00 | - | 1 | 0 |
| 48.50 | 0.00 | - | 1 | 0 | 320.00 | 41.20 | 0.00 | - | 18 | 0 |
| 54.00 | 0.00 | - | 1 | 0 | 330.00 | 45.77 | 0.00 | - | - | 0 |
| 36.80 | 0.00 | - | 1 | 0 | 340.00 | - | - | - | - | - |
| 33.22 | 0.00 | - | 2 | 0 | 350.00 | 47.50 | 0.00 | - | 1 | 1 |
| 46.10 | 0.00 | - | 2 | 7 | 360.00 | - | - | - | - | - |
| 31.48 | 0.00 | - | - | 0 | 370.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 18 | 0 | 380.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 3 | 0 | 390.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 5 | 0 | 410.00 | - | - | - | - | - |
| 17.01 | 0.00 | - | - | 0 | 420.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | - | 0 | 430.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | - | 6 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.