HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 25.70 | 27.40 | 0.00 | - | 5 | 8 | 33.82% |
| HCA240719C00320000 | 2024-06-12 10:50AM EDT | 320.00 | 25.45 | 21.30 | 23.00 | 0.00 | - | 1 | 44 | 31.38% |
| HCA240719C00325000 | 2024-06-14 9:43AM EDT | 325.00 | 16.60 | 17.40 | 20.30 | 0.00 | - | 1 | 66 | 33.47% |
| HCA240719C00330000 | 2024-06-18 1:51PM EDT | 330.00 | 15.94 | 14.40 | 16.30 | 0.00 | - | 1 | 121 | 30.91% |
| HCA240719C00335000 | 2024-06-20 10:42AM EDT | 335.00 | 11.28 | 11.20 | 11.90 | +0.08 | +0.71% | 2 | 69 | 26.69% |
| HCA240719C00340000 | 2024-06-18 12:18PM EDT | 340.00 | 9.10 | 8.60 | 9.30 | 0.00 | - | 17 | 135 | 26.36% |
| HCA240719C00345000 | 2024-06-20 10:44AM EDT | 345.00 | 6.58 | 6.10 | 6.80 | -1.96 | -18.67% | 1 | 171 | 25.26% |
| HCA240719C00350000 | 2024-06-18 2:43PM EDT | 350.00 | 5.10 | 4.50 | 5.00 | -0.90 | -15.00% | 2 | 168 | 24.97% |
| HCA240719C00355000 | 2024-06-13 11:45AM EDT | 355.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 1 | 64 | 25.42% |
| HCA240719C00360000 | 2024-06-18 9:42AM EDT | 360.00 | 2.55 | 2.15 | 2.65 | 0.00 | - | 1 | 27 | 25.09% |
| HCA240719C00365000 | 2024-06-17 9:32AM EDT | 365.00 | 1.45 | 1.45 | 2.20 | 0.00 | - | 1 | 2 | 26.54% |
| HCA240719C00370000 | 2024-06-18 3:49PM EDT | 370.00 | 1.60 | 1.00 | 1.35 | 0.00 | - | 3 | 37 | 25.48% |
| HCA240719C00375000 | 2024-06-14 2:32PM EDT | 375.00 | 0.65 | 0.45 | 1.25 | 0.00 | - | 1 | 51 | 27.55% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 1 | 1 | 35.73% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 51.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.05 | 1.25 | 0.00 | - | 15 | 15 | 51.62% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 38.53% |
| HCA240719P00290000 | 2024-05-29 12:39PM EDT | 290.00 | 1.70 | 0.15 | 0.85 | 0.00 | - | 1 | 10 | 34.91% |
| HCA240719P00295000 | 2024-06-06 12:27PM EDT | 295.00 | 0.90 | 0.20 | 1.05 | 0.00 | - | 2 | 22 | 33.40% |
| HCA240719P00300000 | 2024-06-14 10:56AM EDT | 300.00 | 1.00 | 0.45 | 0.95 | 0.00 | - | 1 | 21 | 29.44% |
| HCA240719P00305000 | 2024-06-13 9:56AM EDT | 305.00 | 1.46 | 0.80 | 2.55 | 0.00 | - | 2 | 51 | 35.01% |
| HCA240719P00310000 | 2024-06-14 9:34AM EDT | 310.00 | 1.43 | 1.05 | 1.45 | 0.00 | - | 2 | 13 | 25.98% |
| HCA240719P00315000 | 2024-06-20 10:40AM EDT | 315.00 | 1.90 | 0.75 | 2.05 | -0.63 | -24.90% | 1 | 28 | 25.24% |
| HCA240719P00320000 | 2024-06-18 3:45PM EDT | 320.00 | 2.16 | 2.10 | 2.85 | 0.00 | - | 2 | 107 | 24.48% |
| HCA240719P00325000 | 2024-06-18 3:45PM EDT | 325.00 | 3.17 | 2.30 | 4.60 | 0.00 | - | 6 | 228 | 25.82% |
| HCA240719P00330000 | 2024-06-18 10:12AM EDT | 330.00 | 6.00 | 4.50 | 5.50 | 0.00 | - | 2 | 144 | 23.51% |
| HCA240719P00335000 | 2024-06-18 11:32AM EDT | 335.00 | 7.30 | 6.30 | 7.10 | 0.00 | - | 10 | 119 | 22.25% |
| HCA240719P00340000 | 2024-06-14 3:38PM EDT | 340.00 | 10.40 | 8.50 | 9.50 | 0.00 | - | 6 | 29 | 21.97% |
| HCA240719P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 10.90 | 11.40 | 12.10 | 0.00 | - | 5 | 8 | 20.98% |
| HCA240719P00350000 | 2024-06-12 3:03PM EDT | 350.00 | 13.10 | 14.60 | 15.60 | 0.00 | - | 1 | 2 | 21.20% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 17.90 | 19.80 | 0.00 | - | 1 | 2 | 22.52% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 34.90 | 38.70 | 0.00 | - | - | 0 | 30.53% |
© 2024 Yahoo. All rights reserved.