UK Markets closed

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.89+2.37 (+1.09%)
At close: 04:00PM EDT
218.89 0.00 (0.00%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA220819C001300002022-07-21 9:55AM EDT130.0052.2087.0089.200.00--10197.66%
HCA220819C001350002022-07-25 11:27AM EDT135.0065.7582.3083.600.00--20.00%
HCA220819C001450002022-07-28 11:35AM EDT145.0065.4671.4073.800.00--00.00%
HCA220819C001500002022-07-21 1:45PM EDT150.0032.2067.2068.500.00--1410.00%
HCA220819C001550002022-07-29 10:52AM EDT155.0055.1061.4063.700.00--40.00%
HCA220819C001600002022-07-29 10:52AM EDT160.0050.1057.0059.000.00--1108.59%
HCA220819C001650002022-07-29 10:52AM EDT165.0045.1051.5053.800.00--50.00%
HCA220819C001700002022-08-03 9:40AM EDT170.0043.7047.3048.600.00-104270.00%
HCA220819C001750002022-07-29 10:52AM EDT175.0035.3042.7043.400.00--4740.00%
HCA220819C001800002022-08-09 9:56AM EDT180.0030.6337.6038.800.00-42720.00%
HCA220819C001850002022-08-10 9:42AM EDT185.0028.7032.6033.70+0.06+0.21%61,1210.00%
HCA220819C001900002022-08-10 1:11PM EDT190.0026.3327.6028.70+2.43+10.17%-8510.00%
HCA220819C001950002022-08-01 12:03PM EDT195.0018.4422.8023.500.00--1590.00%
HCA220819C002000002022-08-11 2:03PM EDT200.0018.5018.0018.50+6.49+54.04%26560.00%
HCA220819C002100002022-08-11 12:35PM EDT210.009.848.909.20+5.45+124.15%1345024.85%
HCA220819C002200002022-08-11 12:12PM EDT220.002.602.402.60+1.52+140.74%1498727.83%
HCA220819C002300002022-08-11 11:32AM EDT230.000.500.350.55+0.12+31.58%201,35432.72%
HCA220819C002400002022-08-10 3:57PM EDT240.000.170.050.20-0.25-59.52%155241.21%
HCA220819C002500002022-07-27 11:43AM EDT250.000.210.000.150.00--1452.93%
HCA220819C002600002022-07-29 3:03PM EDT260.000.050.000.750.00--676.56%
HCA220819C002800002022-07-26 11:39AM EDT280.000.050.000.250.00--186.33%
HCA220819C002900002022-07-22 10:21AM EDT290.000.100.000.250.00--196.68%
HCA220819C003000002022-07-29 11:46AM EDT300.000.050.000.100.00--15695.70%
HCA220819C003100002022-08-04 10:00AM EDT310.000.050.000.050.00--80396.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA220819P000900002022-07-22 10:24AM EDT90.000.050.000.250.00--26285.16%
HCA220819P000950002022-07-22 9:54AM EDT95.000.050.000.250.00--102268.75%
HCA220819P001000002022-07-22 9:48AM EDT100.000.100.000.250.00--48253.52%
HCA220819P001050002022-07-22 9:48AM EDT105.000.100.000.250.00--10238.67%
HCA220819P001100002022-07-26 11:59AM EDT110.000.050.000.050.00--43189.06%
HCA220819P001150002022-07-22 1:17PM EDT115.000.050.000.250.00--28211.33%
HCA220819P001200002022-07-26 3:19PM EDT120.000.050.000.050.00--92167.19%
HCA220819P001250002022-07-25 9:51AM EDT125.000.050.000.050.00--76156.25%
HCA220819P001300002022-07-27 10:22AM EDT130.000.050.000.250.00--37174.22%
HCA220819P001350002022-08-02 3:06PM EDT135.000.050.000.200.00-47135158.20%
HCA220819P001400002022-08-11 1:20PM EDT140.000.020.000.05-0.03-60.00%30864126.56%
HCA220819P001450002022-08-09 10:39AM EDT145.000.050.000.050.00-3198117.19%
HCA220819P001500002022-08-10 1:15PM EDT150.000.060.000.25-0.19-76.00%164130.47%
HCA220819P001550002022-08-03 12:15PM EDT155.000.050.000.250.00-1640120.31%
HCA220819P001600002022-08-03 11:17AM EDT160.000.150.000.250.00-1180110.55%
HCA220819P001650002022-08-11 9:54AM EDT165.000.050.000.250.00-10556100.78%
HCA220819P001700002022-08-11 11:08AM EDT170.000.100.050.10-0.10-50.00%130285.35%
HCA220819P001750002022-07-29 3:29PM EDT175.000.300.000.150.00--87276.56%
HCA220819P001800002022-08-09 12:49PM EDT180.000.430.150.550.00-574086.82%
HCA220819P001850002022-08-08 3:17PM EDT185.000.300.050.750.00-21,19378.61%
HCA220819P001900002022-08-08 11:36AM EDT190.000.500.050.550.00-2558564.55%
HCA220819P001950002022-08-04 10:18AM EDT195.000.790.100.750.00-713658.89%
HCA220819P002000002022-08-11 1:37PM EDT200.000.270.250.40-1.17-81.25%213347.80%
HCA220819P002100002022-08-11 1:34PM EDT210.001.001.001.15-2.90-74.36%1116638.04%
HCA220819P002200002022-08-11 1:35PM EDT220.004.104.404.70-5.10-55.43%2536.72%
HCA220819P002300002022-07-25 9:51AM EDT230.0025.3012.1013.600.00--057.63%