HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00330000 | 2024-05-10 11:50AM EDT | 2024-05-17 | 2.05 | 2.30 | 2.55 | +0.55 | +36.67% | 89 | 545 | 22.62% |
| HCA240621C00330000 | 2024-05-10 2:31PM EDT | 2024-06-21 | 7.50 | 7.10 | 7.60 | +1.20 | +19.05% | 34 | 203 | 21.41% |
| HCA240920C00330000 | 2024-05-09 1:57PM EDT | 2024-09-20 | 18.96 | 18.70 | 19.30 | +4.03 | +26.99% | 2 | 147 | 27.03% |
| HCA250117C00330000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 23.40 | 29.50 | 30.30 | 0.00 | - | 17 | 291 | 29.84% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 39.40 | 40.60 | 41.80 | 0.00 | - | 70 | 72 | 31.95% |
| HCA251219C00330000 | 2024-05-08 3:35PM EDT | 2025-12-19 | 41.20 | 50.90 | 53.80 | 0.00 | - | 35 | 40 | 33.92% |
| HCA260116C00330000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 54.00 | 52.90 | 54.80 | 0.00 | - | 1 | 20 | 33.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 31.00 | 6.30 | 6.60 | 0.00 | - | 1 | 92 | 21.02% |
| HCA240621P00330000 | 2024-05-10 11:08AM EDT | 2024-06-21 | 11.10 | 10.50 | 11.00 | -10.10 | -47.64% | 14 | 83 | 19.30% |
| HCA240920P00330000 | 2024-05-07 12:31PM EDT | 2024-09-20 | 24.40 | 18.30 | 18.80 | 0.00 | - | 1 | 151 | 20.90% |
| HCA250117P00330000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 32.10 | 24.50 | 25.40 | 0.00 | - | 3 | 98 | 21.32% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 2025-06-20 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 22.72% |
| HCA251219P00330000 | 2024-05-08 3:10PM EDT | 2025-12-19 | 42.50 | 35.50 | 38.40 | 0.00 | - | - | 35 | 21.87% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 45.77 | 36.20 | 38.50 | 0.00 | - | - | 18 | 21.43% |
© 2024 Yahoo. All rights reserved.