HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220819C00130000 | 2022-07-21 9:55AM EDT | 130.00 | 52.20 | 87.00 | 89.20 | 0.00 | - | - | 10 | 197.66% |
| HCA220819C00135000 | 2022-07-25 11:27AM EDT | 135.00 | 65.75 | 82.30 | 83.60 | 0.00 | - | - | 2 | 0.00% |
| HCA220819C00145000 | 2022-07-28 11:35AM EDT | 145.00 | 65.46 | 71.40 | 73.80 | 0.00 | - | - | 0 | 0.00% |
| HCA220819C00150000 | 2022-07-21 1:45PM EDT | 150.00 | 32.20 | 67.20 | 68.50 | 0.00 | - | - | 141 | 0.00% |
| HCA220819C00155000 | 2022-07-29 10:52AM EDT | 155.00 | 55.10 | 61.40 | 63.70 | 0.00 | - | - | 4 | 0.00% |
| HCA220819C00160000 | 2022-07-29 10:52AM EDT | 160.00 | 50.10 | 57.00 | 59.00 | 0.00 | - | - | 1 | 108.59% |
| HCA220819C00165000 | 2022-07-29 10:52AM EDT | 165.00 | 45.10 | 51.50 | 53.80 | 0.00 | - | - | 5 | 0.00% |
| HCA220819C00170000 | 2022-08-03 9:40AM EDT | 170.00 | 43.70 | 47.30 | 48.60 | 0.00 | - | 10 | 427 | 0.00% |
| HCA220819C00175000 | 2022-07-29 10:52AM EDT | 175.00 | 35.30 | 42.70 | 43.40 | 0.00 | - | - | 474 | 0.00% |
| HCA220819C00180000 | 2022-08-09 9:56AM EDT | 180.00 | 30.63 | 37.60 | 38.80 | 0.00 | - | 4 | 272 | 0.00% |
| HCA220819C00185000 | 2022-08-10 9:42AM EDT | 185.00 | 28.70 | 32.60 | 33.70 | +0.06 | +0.21% | 6 | 1,121 | 0.00% |
| HCA220819C00190000 | 2022-08-10 1:11PM EDT | 190.00 | 26.33 | 27.60 | 28.70 | +2.43 | +10.17% | - | 851 | 0.00% |
| HCA220819C00195000 | 2022-08-01 12:03PM EDT | 195.00 | 18.44 | 22.80 | 23.50 | 0.00 | - | - | 159 | 0.00% |
| HCA220819C00200000 | 2022-08-11 2:03PM EDT | 200.00 | 18.50 | 18.00 | 18.50 | +6.49 | +54.04% | 2 | 656 | 0.00% |
| HCA220819C00210000 | 2022-08-11 12:35PM EDT | 210.00 | 9.84 | 8.90 | 9.20 | +5.45 | +124.15% | 13 | 450 | 24.85% |
| HCA220819C00220000 | 2022-08-11 12:12PM EDT | 220.00 | 2.60 | 2.40 | 2.60 | +1.52 | +140.74% | 14 | 987 | 27.83% |
| HCA220819C00230000 | 2022-08-11 11:32AM EDT | 230.00 | 0.50 | 0.35 | 0.55 | +0.12 | +31.58% | 20 | 1,354 | 32.72% |
| HCA220819C00240000 | 2022-08-10 3:57PM EDT | 240.00 | 0.17 | 0.05 | 0.20 | -0.25 | -59.52% | 15 | 52 | 41.21% |
| HCA220819C00250000 | 2022-07-27 11:43AM EDT | 250.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 14 | 52.93% |
| HCA220819C00260000 | 2022-07-29 3:03PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 76.56% |
| HCA220819C00280000 | 2022-07-26 11:39AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.33% |
| HCA220819C00290000 | 2022-07-22 10:21AM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 96.68% |
| HCA220819C00300000 | 2022-07-29 11:46AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 156 | 95.70% |
| HCA220819C00310000 | 2022-08-04 10:00AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 803 | 96.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220819P00090000 | 2022-07-22 10:24AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 26 | 285.16% |
| HCA220819P00095000 | 2022-07-22 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 102 | 268.75% |
| HCA220819P00100000 | 2022-07-22 9:48AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 48 | 253.52% |
| HCA220819P00105000 | 2022-07-22 9:48AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 238.67% |
| HCA220819P00110000 | 2022-07-26 11:59AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 43 | 189.06% |
| HCA220819P00115000 | 2022-07-22 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 28 | 211.33% |
| HCA220819P00120000 | 2022-07-26 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 92 | 167.19% |
| HCA220819P00125000 | 2022-07-25 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 76 | 156.25% |
| HCA220819P00130000 | 2022-07-27 10:22AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 37 | 174.22% |
| HCA220819P00135000 | 2022-08-02 3:06PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 47 | 135 | 158.20% |
| HCA220819P00140000 | 2022-08-11 1:20PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 30 | 864 | 126.56% |
| HCA220819P00145000 | 2022-08-09 10:39AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 198 | 117.19% |
| HCA220819P00150000 | 2022-08-10 1:15PM EDT | 150.00 | 0.06 | 0.00 | 0.25 | -0.19 | -76.00% | 1 | 64 | 130.47% |
| HCA220819P00155000 | 2022-08-03 12:15PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 640 | 120.31% |
| HCA220819P00160000 | 2022-08-03 11:17AM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 180 | 110.55% |
| HCA220819P00165000 | 2022-08-11 9:54AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 556 | 100.78% |
| HCA220819P00170000 | 2022-08-11 11:08AM EDT | 170.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 302 | 85.35% |
| HCA220819P00175000 | 2022-07-29 3:29PM EDT | 175.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 872 | 76.56% |
| HCA220819P00180000 | 2022-08-09 12:49PM EDT | 180.00 | 0.43 | 0.15 | 0.55 | 0.00 | - | 5 | 740 | 86.82% |
| HCA220819P00185000 | 2022-08-08 3:17PM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 1,193 | 78.61% |
| HCA220819P00190000 | 2022-08-08 11:36AM EDT | 190.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 25 | 585 | 64.55% |
| HCA220819P00195000 | 2022-08-04 10:18AM EDT | 195.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 7 | 136 | 58.89% |
| HCA220819P00200000 | 2022-08-11 1:37PM EDT | 200.00 | 0.27 | 0.25 | 0.40 | -1.17 | -81.25% | 2 | 133 | 47.80% |
| HCA220819P00210000 | 2022-08-11 1:34PM EDT | 210.00 | 1.00 | 1.00 | 1.15 | -2.90 | -74.36% | 11 | 166 | 38.04% |
| HCA220819P00220000 | 2022-08-11 1:35PM EDT | 220.00 | 4.10 | 4.40 | 4.70 | -5.10 | -55.43% | 2 | 5 | 36.72% |
| HCA220819P00230000 | 2022-07-25 9:51AM EDT | 230.00 | 25.30 | 12.10 | 13.60 | 0.00 | - | - | 0 | 57.63% |
© 2022 Yahoo. All rights reserved.
