HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00310000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 15.90 | 13.40 | 13.90 | -1.40 | -8.09% | 1 | 269 | 40.30% |
| HCA240621C00310000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 20.40 | 16.50 | 17.30 | 0.00 | - | 1 | 2,323 | 32.27% |
| HCA240920C00310000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 30.70 | 26.30 | 27.40 | +9.15 | +42.46% | 1 | 23 | 32.92% |
| HCA250117C00310000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 32.80 | 35.10 | 37.30 | 0.00 | - | 1 | 184 | 33.92% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 35.79% |
| HCA260116C00310000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 64.18 | 56.90 | 59.60 | 0.00 | - | 1 | 11 | 35.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00310000 | 2024-04-25 10:57AM EDT | 2024-05-17 | 9.88 | 9.60 | 10.20 | +2.18 | +28.31% | 25 | 310 | 36.76% |
| HCA240621P00310000 | 2024-04-24 11:17AM EDT | 2024-06-21 | 10.00 | 11.70 | 12.20 | 0.00 | - | 2 | 171 | 27.21% |
| HCA240920P00310000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 15.90 | 17.40 | 18.40 | 0.00 | - | 5 | 6 | 24.83% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 26.10 | 24.00 | 24.80 | 0.00 | - | 1 | 347 | 24.56% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 36.53% |
| HCA260116P00310000 | 2024-04-05 2:37PM EDT | 2026-01-16 | 30.20 | 34.50 | 37.00 | 0.00 | - | 1 | 1 | 23.54% |
© 2024 Yahoo. All rights reserved.