HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 38.60 | 41.60 | 0.00 | - | 7 | 1 | 40.03% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 39.36% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 315.00 | 17.50 | 30.60 | 33.80 | 0.00 | - | 2 | 3 | 37.93% |
| HCA240816C00320000 | 2024-06-18 10:47AM EDT | 320.00 | 27.00 | 26.70 | 29.20 | 0.00 | - | 2 | 24 | 35.02% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 22.50 | 25.90 | 0.00 | - | 1 | 80 | 34.53% |
| HCA240816C00330000 | 2024-06-17 10:36AM EDT | 330.00 | 18.70 | 20.30 | 22.80 | 0.00 | - | 1 | 37 | 34.05% |
| HCA240816C00335000 | 2024-06-14 11:28AM EDT | 335.00 | 15.76 | 17.40 | 18.80 | 0.00 | - | 2 | 45 | 31.49% |
| HCA240816C00340000 | 2024-06-18 3:15PM EDT | 340.00 | 14.10 | 14.80 | 15.90 | -3.05 | -17.78% | 2 | 21 | 30.63% |
| HCA240816C00345000 | 2024-06-13 2:05PM EDT | 345.00 | 13.80 | 12.60 | 13.20 | 0.00 | - | 4 | 95 | 29.69% |
| HCA240816C00350000 | 2024-06-18 2:36PM EDT | 350.00 | 12.00 | 10.40 | 11.10 | 0.00 | - | 10 | 73 | 29.43% |
| HCA240816C00355000 | 2024-06-13 3:00PM EDT | 355.00 | 9.80 | 8.50 | 9.80 | 0.00 | - | 7 | 53 | 30.27% |
| HCA240816C00360000 | 2024-06-13 12:44PM EDT | 360.00 | 7.80 | 6.70 | 8.30 | 0.00 | - | 2 | 12 | 30.33% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 5.30 | 7.10 | 0.00 | - | 3 | 24 | 30.63% |
| HCA240816C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 4.50 | 3.80 | 5.80 | 0.00 | - | 1 | 193 | 30.32% |
| HCA240816C00380000 | 2024-06-18 9:30AM EDT | 380.00 | 2.45 | 2.65 | 3.50 | 0.00 | - | 1 | 34 | 29.03% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.20 | 2.55 | 0.00 | - | 2 | 3 | 33.64% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.15 | 1.40 | 0.00 | - | - | 1 | 30.43% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | - | 1 | 31.81% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | - | 1 | 32.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 56.08% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 47.69% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 45.51% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.30 | 2.30 | 0.00 | - | 4 | 49 | 43.30% |
| HCA240816P00275000 | 2024-06-14 10:30AM EDT | 275.00 | 1.35 | 0.50 | 2.10 | 0.00 | - | - | 10 | 39.62% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 1.15 | 3.50 | 0.00 | - | 1 | 1 | 39.98% |
| HCA240816P00290000 | 2024-06-06 12:40PM EDT | 290.00 | 2.25 | 1.50 | 4.00 | 0.00 | - | 1 | 5 | 38.81% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 1.95 | 4.10 | 0.00 | - | 1 | 6 | 36.18% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 2.50 | 4.50 | 0.00 | - | 1 | 4 | 34.40% |
| HCA240816P00305000 | 2024-06-17 11:37AM EDT | 305.00 | 4.40 | 3.30 | 5.20 | 0.00 | - | 1 | 20 | 33.28% |
| HCA240816P00310000 | 2024-06-18 9:30AM EDT | 310.00 | 4.80 | 3.90 | 5.30 | 0.00 | - | 3 | 7 | 30.38% |
| HCA240816P00315000 | 2024-06-12 2:32PM EDT | 315.00 | 5.20 | 5.20 | 6.40 | 0.00 | - | 3 | 146 | 29.77% |
| HCA240816P00320000 | 2024-06-18 10:32AM EDT | 320.00 | 7.60 | 6.60 | 7.20 | 0.00 | - | 2 | 7 | 28.11% |
| HCA240816P00325000 | 2024-06-12 10:53AM EDT | 325.00 | 7.30 | 7.70 | 9.70 | 0.00 | - | 12 | 13 | 29.62% |
| HCA240816P00330000 | 2024-06-18 2:53PM EDT | 330.00 | 9.20 | 9.70 | 10.70 | 0.00 | - | 4 | 42 | 27.58% |
| HCA240816P00335000 | 2024-06-17 12:54PM EDT | 335.00 | 13.13 | 11.60 | 12.30 | 0.00 | - | 1 | 71 | 26.32% |
| HCA240816P00340000 | 2024-06-18 10:30AM EDT | 340.00 | 15.60 | 14.00 | 14.70 | 0.00 | - | 5 | 24 | 26.07% |
| HCA240816P00345000 | 2024-06-18 1:16PM EDT | 345.00 | 16.50 | 16.40 | 17.30 | 0.00 | - | 6 | 25 | 25.67% |
| HCA240816P00350000 | 2024-06-18 1:16PM EDT | 350.00 | 19.40 | 19.20 | 20.20 | 0.00 | - | 3 | 7 | 25.31% |
© 2024 Yahoo. All rights reserved.