HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00300000 | 2024-04-30 12:01PM EDT | 300.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00305000 | 2024-04-30 12:01PM EDT | 305.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240517C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| HCA240517C00315000 | 2024-04-30 3:38PM EDT | 315.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| HCA240517C00320000 | 2024-04-30 3:49PM EDT | 320.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HCA240517C00325000 | 2024-04-30 11:25AM EDT | 325.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00330000 | 2024-04-30 3:48PM EDT | 330.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00335000 | 2024-04-29 11:53AM EDT | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00340000 | 2024-04-30 10:43AM EDT | 340.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA240517C00345000 | 2024-04-30 10:43AM EDT | 345.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 25.00% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517P00230000 | 2024-04-26 9:44AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00250000 | 2024-04-25 1:52PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240517P00260000 | 2024-04-29 3:01PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HCA240517P00275000 | 2024-04-30 10:25AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517P00280000 | 2024-04-29 10:16AM EDT | 280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517P00285000 | 2024-04-30 1:36PM EDT | 285.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HCA240517P00290000 | 2024-04-30 1:36PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA240517P00295000 | 2024-04-30 3:17PM EDT | 295.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HCA240517P00300000 | 2024-04-30 2:04PM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| HCA240517P00305000 | 2024-04-29 3:34PM EDT | 305.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| HCA240517P00310000 | 2024-04-30 3:15PM EDT | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HCA240517P00315000 | 2024-04-30 3:44PM EDT | 315.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240517P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 31.30 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00350000 | 2024-04-29 3:03PM EDT | 350.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.