HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00300000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 13.10 | 9.90 | 11.90 | +1.20 | +10.08% | 5 | 250 | 32.26% |
| HCA240621C00300000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 17.00 | 14.20 | 15.40 | +3.10 | +22.30% | 1 | 139 | 25.23% |
| HCA240920C00300000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 28.10 | 25.00 | 26.00 | 0.00 | - | 1 | 24 | 29.31% |
| HCA250117C00300000 | 2024-04-26 11:48AM EDT | 2025-01-17 | 31.00 | 35.00 | 36.50 | 0.00 | - | 26 | 604 | 31.95% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 75.80 | 55.30 | 57.80 | 0.00 | - | 1 | 12 | 35.09% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 55.80 | 58.30 | 0.00 | - | 3 | 11 | 34.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00300000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.52 | 1.60 | 1.90 | -0.75 | -33.04% | 23 | 470 | 21.06% |
| HCA240621P00300000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 4.50 | 4.90 | 5.60 | -1.20 | -21.05% | 9 | 229 | 20.37% |
| HCA240920P00300000 | 2024-05-02 11:03AM EDT | 2024-09-20 | 12.34 | 12.40 | 13.00 | 0.00 | - | 1 | 16 | 22.20% |
| HCA250117P00300000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 18.40 | 18.40 | 19.50 | 0.00 | - | 5 | 438 | 22.78% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 25.70 | 22.40 | 26.00 | 0.00 | - | 70 | 73 | 23.15% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 2025-12-19 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 23.02% |
| HCA260116P00300000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 31.10 | 28.80 | 30.50 | 0.00 | - | - | 1 | 21.73% |
© 2024 Yahoo. All rights reserved.