HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00320000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 268 | 284 | 0.00% |
| HCA240621C00320000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 11.01 | 0.00 | 0.00 | 0.00 | - | 90 | 301 | 0.00% |
| HCA240920C00320000 | 2024-05-09 12:02PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| HCA241220C00320000 | 2024-05-09 10:57AM EDT | 2024-12-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| HCA250117C00320000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HCA251219C00320000 | 2023-11-20 2:02PM EDT | 2025-12-19 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 16.52% |
| HCA260116C00320000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00320000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.78% |
| HCA240621P00320000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 299 | 370 | 0.39% |
| HCA240920P00320000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 75 | 94 | 0.20% |
| HCA250117P00320000 | 2024-05-08 12:33PM EDT | 2025-01-17 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.20% |
| HCA250620P00320000 | 2024-03-11 2:00PM EDT | 2025-06-20 | 32.40 | 25.60 | 28.70 | 0.00 | - | 23 | 9 | 21.98% |
| HCA260116P00320000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 18 | 110 | 0.10% |
© 2024 Yahoo. All rights reserved.