HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00315000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 11.02 | 10.70 | 11.50 | +1.82 | +19.78% | 4 | 190 | 25.90% |
| HCA240621C00315000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 13.11 | 15.40 | 16.40 | 0.00 | - | 14 | 234 | 24.21% |
| HCA240920C00315000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 18.50 | 26.70 | 27.40 | 0.00 | - | 3 | 32 | 28.46% |
| HCA241220C00315000 | 2024-05-02 11:55AM EDT | 2024-12-20 | 27.10 | 35.30 | 36.20 | 0.00 | - | 4 | 2 | 30.89% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 44.28 | 47.40 | 49.20 | 0.00 | - | 5 | 6 | 32.77% |
| HCA251219C00315000 | 2024-05-10 9:49AM EDT | 2025-12-19 | 58.00 | 58.90 | 61.00 | +8.30 | +16.70% | 1 | 7 | 34.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00315000 | 2024-05-10 1:15PM EDT | 2024-05-17 | 1.07 | 1.00 | 1.30 | -0.91 | -45.96% | 717 | 349 | 25.00% |
| HCA240621P00315000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 5.00 | 4.70 | 5.20 | -1.90 | -27.54% | 4 | 238 | 21.44% |
| HCA240920P00315000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 14.50 | 12.30 | 12.70 | 0.00 | - | 101 | 137 | 22.35% |
| HCA241220P00315000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 26.20 | 16.60 | 18.00 | 0.00 | - | 57 | 56 | 22.67% |
| HCA250620P00315000 | 2024-05-10 10:17AM EDT | 2025-06-20 | 24.50 | 24.50 | 25.40 | -5.80 | -19.14% | 3 | 10 | 22.45% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 2025-12-19 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 41.96% |
© 2024 Yahoo. All rights reserved.