New Zealand markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
322.16+0.43 (+0.13%)
At close: 04:00PM EDT
324.85 +2.69 (+0.83%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240816C002950002024-07-18 10:19AM EDT295.0033.5030.4034.500.00-3152.95%
HCA240816C003000002024-07-16 11:32AM EDT300.0025.1527.3029.500.00-1247.58%
HCA240816C003050002024-07-16 1:43PM EDT305.0021.5023.9026.100.00-384047.31%
HCA240816C003100002024-07-18 10:07AM EDT310.0022.4019.3023.300.00-13348.18%
HCA240816C003150002024-07-19 11:02AM EDT315.0019.1017.6019.10+2.90+17.90%56044.15%
HCA240816C003200002024-07-19 3:34PM EDT320.0015.5014.8015.50+2.70+21.09%224441.33%
HCA240816C003250002024-07-19 2:59PM EDT325.0012.7010.9013.20+1.30+11.40%4117141.54%
HCA240816C003300002024-07-19 11:51AM EDT330.0010.5010.5011.10+1.40+15.38%2913441.54%
HCA240816C003350002024-07-19 11:52AM EDT335.008.908.509.20+1.60+21.92%248841.36%
HCA240816C003400002024-07-19 11:05AM EDT340.006.606.907.20+1.20+22.22%1014240.10%
HCA240816C003450002024-07-19 2:51PM EDT345.005.505.506.00+1.53+38.54%3711540.59%
HCA240816C003500002024-07-19 2:56PM EDT350.004.404.404.90+1.56+54.93%1519540.77%
HCA240816C003550002024-07-19 3:00PM EDT355.003.403.503.80+1.00+41.67%125940.22%
HCA240816C003600002024-07-19 10:49AM EDT360.002.302.304.60+0.86+59.72%4910946.91%
HCA240816C003650002024-07-18 10:26AM EDT365.001.651.803.700.00-85446.51%
HCA240816C003700002024-07-19 11:00AM EDT370.001.401.103.10+0.09+6.87%50421046.87%
HCA240816C003750002024-06-26 11:34AM EDT375.002.820.152.950.00-364549.08%
HCA240816C003800002024-06-27 10:36AM EDT380.001.850.453.100.00-23752.72%
HCA240816C003850002024-06-24 12:51PM EDT385.001.910.202.850.00--154.18%
HCA240816C004000002024-06-10 3:23PM EDT400.001.400.001.900.00-2355.92%
HCA240816C004050002024-06-06 12:29PM EDT405.001.100.000.850.00--149.07%
HCA240816C004150002024-06-11 3:09PM EDT415.000.700.000.750.00--151.93%
HCA240816C004200002024-06-10 3:23PM EDT420.000.600.000.750.00--153.88%
HCA240816C004400002024-07-08 3:39PM EDT440.000.200.000.250.00-4651.81%
HCA240816C004500002024-07-08 3:38PM EDT450.000.100.000.150.00-16951.47%
HCA240816C004600002024-06-28 10:53AM EDT460.000.100.000.050.00-1148.24%
HCA240816C004700002024-06-28 10:52AM EDT470.000.100.002.150.00-2276.10%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240816P001600002024-07-15 1:23PM EDT160.000.050.000.050.00-211287.50%
HCA240816P001700002024-07-09 10:19AM EDT170.000.050.000.050.00--6780.47%
HCA240816P001750002024-07-10 10:35AM EDT175.000.050.000.050.00--14776.95%
HCA240816P001800002024-07-10 10:40AM EDT180.000.050.000.050.00--34273.44%
HCA240816P001850002024-07-08 9:31AM EDT185.000.160.000.100.00--175.00%
HCA240816P001900002024-07-11 9:36AM EDT190.000.050.000.100.00--5371.88%
HCA240816P001950002024-07-19 11:12AM EDT195.000.070.000.10-0.03-30.00%4168.36%
HCA240816P002050002024-07-05 10:42AM EDT205.000.210.002.200.00-1195.51%
HCA240816P002100002024-07-16 10:53AM EDT210.000.200.002.200.00--191.16%
HCA240816P002300002024-07-15 3:51PM EDT230.000.450.202.350.00-4676.78%
HCA240816P002400002024-07-18 3:55PM EDT240.001.300.002.450.00-9968.12%
HCA240816P002450002024-07-18 3:55PM EDT245.001.350.202.500.00-9965.58%
HCA240816P002600002024-07-15 3:52PM EDT260.001.000.453.300.00-7858.37%
HCA240816P002650002024-07-02 9:58AM EDT265.001.500.553.200.00-15015354.35%
HCA240816P002700002024-07-12 3:06PM EDT270.001.100.703.600.00-121752.26%
HCA240816P002750002024-07-02 12:06PM EDT275.002.100.854.100.00-11150.21%
HCA240816P002800002024-07-15 12:32PM EDT280.002.490.404.400.00-12255.95%
HCA240816P002850002024-07-18 3:34PM EDT285.002.501.454.700.00-11552.59%
HCA240816P002900002024-07-19 2:24PM EDT290.003.302.155.80+0.55+20.00%13240352.30%
HCA240816P002950002024-07-19 10:50AM EDT295.004.083.605.50-0.01-0.24%1114646.12%
HCA240816P003000002024-07-19 3:37PM EDT300.005.175.206.50+0.40+8.39%341344.65%
HCA240816P003050002024-07-17 11:20AM EDT305.004.206.208.800.00-421546.87%
HCA240816P003100002024-07-19 3:37PM EDT310.007.758.1010.30+0.37+5.01%1031,32345.62%
HCA240816P003150002024-07-19 3:57PM EDT315.0010.339.6011.20+1.53+17.39%250441.97%
HCA240816P003200002024-07-19 11:57AM EDT320.0011.2010.3014.30+0.30+2.75%35216144.10%
HCA240816P003250002024-07-19 2:43PM EDT325.0013.3013.8017.00+0.30+2.31%3515344.29%
HCA240816P003300002024-07-19 2:18PM EDT330.0016.4016.5019.50+0.40+2.50%412443.16%
HCA240816P003350002024-07-17 3:21PM EDT335.0018.0019.4023.00-0.75-4.00%123144.23%
HCA240816P003400002024-07-19 3:14PM EDT340.0021.9422.4026.20-0.11-0.50%12743.73%
HCA240816P003450002024-06-27 3:39PM EDT345.0025.5026.5029.10+11.80+86.13%52441.47%
HCA240816P003500002024-06-26 10:39AM EDT350.0018.8029.9034.000.00-1845.23%
HCA240816P003600002024-06-26 10:37AM EDT360.0025.5738.3042.300.00--246.36%