HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00120000 | 2023-12-18 10:42AM EDT | 120.00 | 152.50 | 164.50 | 168.90 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00150000 | 2023-06-06 1:30PM EDT | 150.00 | 126.80 | 152.00 | 155.70 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240621C00155000 | 2024-01-12 10:30AM EDT | 155.00 | 134.50 | 151.30 | 156.00 | 0.00 | - | - | 2 | 0.00% |
| HCA240621C00175000 | 2024-02-13 4:06PM EDT | 175.00 | 130.22 | 150.10 | 153.90 | 0.00 | - | 1 | 1 | 115.11% |
| HCA240621C00185000 | 2023-10-24 10:16AM EDT | 185.00 | 55.25 | 73.50 | 77.50 | 0.00 | - | - | 15 | 0.00% |
| HCA240621C00190000 | 2023-07-07 12:42PM EDT | 190.00 | 115.70 | 89.10 | 91.40 | 0.00 | - | 7 | 7 | 0.00% |
| HCA240621C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 135.35 | 133.70 | 137.60 | 0.00 | - | 2 | 3 | 114.84% |
| HCA240621C00210000 | 2023-12-11 4:45PM EDT | 210.00 | 60.63 | 76.00 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00220000 | 2023-11-02 3:47PM EDT | 220.00 | 29.60 | 43.50 | 46.10 | 0.00 | - | - | 5 | 0.00% |
| HCA240621C00225000 | 2024-01-12 3:57PM EDT | 225.00 | 64.67 | 83.60 | 88.40 | 0.00 | - | 1 | 35 | 0.00% |
| HCA240621C00230000 | 2023-12-21 4:14PM EDT | 230.00 | 48.89 | 64.10 | 66.00 | 0.00 | - | 1 | 9 | 0.00% |
| HCA240621C00235000 | 2024-03-11 3:11PM EDT | 235.00 | 89.82 | 93.50 | 97.60 | 0.00 | - | 12 | 27 | 79.69% |
| HCA240621C00240000 | 2024-02-26 3:02PM EDT | 240.00 | 79.45 | 92.60 | 97.40 | 0.00 | - | 1 | 2 | 98.73% |
| HCA240621C00245000 | 2024-03-01 1:46PM EDT | 245.00 | 70.50 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 103.53% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 250.00 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 75.51% |
| HCA240621C00255000 | 2024-04-12 3:08PM EDT | 255.00 | 70.07 | 71.20 | 75.20 | 0.00 | - | 1 | 5 | 62.17% |
| HCA240621C00260000 | 2024-03-06 3:45PM EDT | 260.00 | 68.03 | 70.40 | 74.40 | 0.00 | - | 2 | 40 | 69.48% |
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 265.00 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 79.42% |
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 275.00 | 30.60 | 51.20 | 54.20 | 0.00 | - | 2 | 28 | 42.29% |
| HCA240621C00280000 | 2024-05-02 12:19PM EDT | 280.00 | 31.50 | 45.60 | 49.30 | 0.00 | - | 1 | 89 | 39.51% |
| HCA240621C00285000 | 2024-05-08 10:26AM EDT | 285.00 | 27.13 | 40.90 | 44.40 | 0.00 | - | 1 | 39 | 36.67% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 290.00 | 30.79 | 36.50 | 38.70 | 0.00 | - | 1 | 106 | 29.71% |
| HCA240621C00295000 | 2024-04-19 12:25PM EDT | 295.00 | 20.70 | 31.80 | 33.70 | 0.00 | - | 6 | 111 | 26.56% |
| HCA240621C00300000 | 2024-05-10 11:35AM EDT | 300.00 | 27.28 | 28.20 | 29.80 | 0.00 | - | 2 | 144 | 28.11% |
| HCA240621C00305000 | 2024-05-09 1:13PM EDT | 305.00 | 18.15 | 23.60 | 24.40 | 0.00 | - | 6 | 104 | 23.04% |
| HCA240621C00310000 | 2024-05-15 11:40AM EDT | 310.00 | 20.22 | 19.40 | 20.30 | +5.07 | +33.47% | 3 | 1,514 | 22.52% |
| HCA240621C00315000 | 2024-05-14 3:25PM EDT | 315.00 | 12.84 | 15.80 | 16.30 | 0.00 | - | 8 | 230 | 21.47% |
| HCA240621C00320000 | 2024-05-15 3:24PM EDT | 320.00 | 12.98 | 12.20 | 12.70 | +3.38 | +35.21% | 50 | 309 | 20.65% |
| HCA240621C00325000 | 2024-05-15 3:28PM EDT | 325.00 | 9.83 | 9.20 | 9.70 | +3.23 | +48.94% | 55 | 240 | 20.33% |
| HCA240621C00330000 | 2024-05-15 11:30AM EDT | 330.00 | 7.10 | 6.70 | 7.10 | +2.58 | +57.08% | 18 | 240 | 19.88% |
| HCA240621C00335000 | 2024-05-15 11:11AM EDT | 335.00 | 5.05 | 4.60 | 5.10 | +1.75 | +53.03% | 2 | 644 | 19.75% |
| HCA240621C00340000 | 2024-05-15 12:27PM EDT | 340.00 | 3.50 | 3.10 | 3.50 | +1.08 | +44.63% | 13 | 434 | 19.52% |
| HCA240621C00345000 | 2024-05-15 10:04AM EDT | 345.00 | 1.97 | 2.10 | 2.45 | -0.03 | -1.50% | 1 | 1,073 | 19.78% |
| HCA240621C00350000 | 2024-05-15 11:51AM EDT | 350.00 | 1.65 | 1.45 | 1.65 | +0.50 | +43.48% | 3 | 437 | 19.89% |
| HCA240621C00355000 | 2024-05-02 3:35PM EDT | 355.00 | 0.40 | 0.90 | 1.20 | 0.00 | - | 2 | 129 | 20.57% |
| HCA240621C00360000 | 2024-05-14 9:30AM EDT | 360.00 | 0.45 | 0.50 | 0.85 | -0.12 | -21.05% | 5 | 92 | 21.08% |
| HCA240621C00365000 | 2024-04-19 11:24AM EDT | 365.00 | 0.87 | 0.20 | 0.95 | 0.00 | - | 1 | 663 | 23.95% |
| HCA240621C00370000 | 2024-05-09 2:04PM EDT | 370.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 5 | 88 | 25.14% |
| HCA240621C00375000 | 2024-04-25 2:50PM EDT | 375.00 | 0.83 | 0.20 | 0.85 | 0.00 | - | 1 | 193 | 27.58% |
| HCA240621C00380000 | 2024-03-27 9:46AM EDT | 380.00 | 2.43 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 28.83% |
| HCA240621C00385000 | 2024-03-28 3:45PM EDT | 385.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 30.77% |
| HCA240621C00390000 | 2024-04-08 3:19PM EDT | 390.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 54 | 41.87% |
| HCA240621C00400000 | 2024-04-05 9:32AM EDT | 400.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 38.06% |
| HCA240621C00410000 | 2023-11-16 2:07PM EDT | 410.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 50.71% |
| HCA240621C00420000 | 2024-03-11 12:45PM EDT | 420.00 | 0.32 | 0.05 | 1.60 | 0.00 | - | 2 | 27 | 50.21% |
| HCA240621C00425000 | 2024-05-09 10:44AM EDT | 425.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 55.87% |
| HCA240621C00430000 | 2024-05-10 10:44AM EDT | 430.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 73 | 34.67% |
| HCA240621C00440000 | 2024-05-09 10:46AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 40.48% |
| HCA240621C00450000 | 2024-05-13 11:44AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 580 | 599 | 36.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00115000 | 2024-03-12 3:26PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 168.75% |
| HCA240621P00120000 | 2023-10-13 3:33PM EDT | 120.00 | 1.05 | 0.10 | 2.85 | 0.00 | - | 8 | 103 | 171.58% |
| HCA240621P00125000 | 2023-10-04 2:44PM EDT | 125.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 3 | 54 | 149.61% |
| HCA240621P00130000 | 2023-12-29 2:30PM EDT | 130.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 8 | 152.15% |
| HCA240621P00155000 | 2023-11-28 12:05PM EDT | 155.00 | 1.94 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 127.54% |
| HCA240621P00160000 | 2023-07-03 10:09AM EDT | 160.00 | 2.24 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 138.16% |
| HCA240621P00165000 | 2023-11-13 1:50PM EDT | 165.00 | 2.93 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 123.58% |
| HCA240621P00170000 | 2024-01-19 12:56PM EDT | 170.00 | 1.85 | 0.05 | 1.25 | 0.00 | - | 4 | 2 | 101.51% |
| HCA240621P00175000 | 2023-11-29 12:12PM EDT | 175.00 | 2.20 | 0.50 | 1.70 | 0.00 | - | 1 | 19 | 106.49% |
| HCA240621P00180000 | 2023-11-15 11:32AM EDT | 180.00 | 3.50 | 1.05 | 1.80 | 0.00 | - | 5 | 20 | 107.32% |
| HCA240621P00185000 | 2024-05-08 10:06AM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 26 | 90.28% |
| HCA240621P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 66.80% |
| HCA240621P00195000 | 2024-01-26 4:20PM EDT | 195.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 75.68% |
| HCA240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 59.08% |
| HCA240621P00205000 | 2024-01-25 3:50PM EDT | 205.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 69.14% |
| HCA240621P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 72.39% |
| HCA240621P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 89 | 69.04% |
| HCA240621P00220000 | 2024-05-13 10:07AM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 149 | 52.69% |
| HCA240621P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 2 | 56 | 47.56% |
| HCA240621P00230000 | 2024-05-09 9:30AM EDT | 230.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 40 | 182 | 47.36% |
| HCA240621P00235000 | 2024-05-09 9:30AM EDT | 235.00 | 0.63 | 0.05 | 2.15 | 0.00 | - | 1 | 25 | 61.69% |
| HCA240621P00240000 | 2024-04-23 10:56AM EDT | 240.00 | 0.27 | 0.05 | 0.20 | -0.43 | -61.43% | 20 | 218 | 43.90% |
| HCA240621P00245000 | 2024-04-16 3:11PM EDT | 245.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 12 | 38 | 41.31% |
| HCA240621P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 5 | 424 | 43.12% |
| HCA240621P00255000 | 2024-03-22 11:02AM EDT | 255.00 | 0.90 | 1.95 | 2.35 | 0.00 | - | 1 | 72 | 57.08% |
| HCA240621P00260000 | 2024-05-09 9:30AM EDT | 260.00 | 1.26 | 0.05 | 2.30 | 0.00 | - | 1 | 149 | 54.57% |
| HCA240621P00265000 | 2024-05-10 10:17AM EDT | 265.00 | 0.54 | 0.10 | 0.65 | +0.12 | +28.57% | 10 | 56 | 38.26% |
| HCA240621P00270000 | 2024-05-10 10:17AM EDT | 270.00 | 1.25 | 0.05 | 0.80 | 0.00 | - | 1 | 89 | 36.96% |
| HCA240621P00275000 | 2024-05-01 11:59AM EDT | 275.00 | 1.35 | 0.10 | 0.85 | 0.00 | - | 1 | 223 | 34.52% |
| HCA240621P00280000 | 2024-05-15 11:35AM EDT | 280.00 | 0.37 | 0.20 | 0.55 | -0.92 | -71.32% | 1 | 105 | 28.88% |
| HCA240621P00285000 | 2024-05-14 2:31PM EDT | 285.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 2 | 110 | 26.66% |
| HCA240621P00290000 | 2024-05-15 10:36AM EDT | 290.00 | 0.76 | 0.60 | 0.80 | -1.02 | -57.30% | 1 | 174 | 25.51% |
| HCA240621P00295000 | 2024-05-14 2:09PM EDT | 295.00 | 1.77 | 0.85 | 1.10 | 0.00 | - | 1 | 131 | 24.56% |
| HCA240621P00300000 | 2024-05-15 10:36AM EDT | 300.00 | 1.49 | 1.20 | 1.50 | -1.73 | -53.73% | 1 | 292 | 23.57% |
| HCA240621P00305000 | 2024-05-15 10:10AM EDT | 305.00 | 2.00 | 0.45 | 2.10 | -1.50 | -42.86% | 9 | 159 | 22.80% |
| HCA240621P00310000 | 2024-05-15 11:35AM EDT | 310.00 | 2.68 | 2.50 | 2.85 | -1.82 | -40.44% | 1 | 360 | 21.83% |
| HCA240621P00315000 | 2024-05-15 11:56AM EDT | 315.00 | 3.71 | 3.60 | 4.10 | -3.19 | -46.23% | 5 | 241 | 21.57% |
| HCA240621P00320000 | 2024-05-14 11:31AM EDT | 320.00 | 5.67 | 5.10 | 5.60 | -2.93 | -34.07% | 2 | 382 | 21.00% |
| HCA240621P00325000 | 2024-05-15 2:50PM EDT | 325.00 | 7.10 | 7.00 | 7.40 | -5.70 | -44.53% | 33 | 100 | 20.19% |
| HCA240621P00330000 | 2024-05-15 11:12AM EDT | 330.00 | 9.55 | 9.50 | 9.90 | -1.55 | -13.96% | 1 | 88 | 19.97% |
| HCA240621P00335000 | 2024-05-13 10:09AM EDT | 335.00 | 16.70 | 12.60 | 13.00 | 0.00 | - | 1 | 92 | 20.10% |
| HCA240621P00340000 | 2024-05-15 11:12AM EDT | 340.00 | 15.95 | 15.90 | 16.70 | -4.85 | -23.32% | 1 | 42 | 20.73% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 350.00 | 47.00 | 23.60 | 25.20 | 0.00 | - | 2 | 0 | 22.81% |
| HCA240621P00360000 | 2023-07-17 10:03AM EDT | 360.00 | 68.50 | 90.80 | 94.90 | 0.00 | - | 1 | 0 | 172.67% |
© 2024 Yahoo. All rights reserved.