HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.40 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 175.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 180.00 | 0.75 | 0.00 | - | 2 | 3 |
| 137.90 | 0.00 | - | 2 | 2 | 195.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.10 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 205.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 210.00 | 0.77 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 215.00 | 1.20 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 220.00 | 0.70 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 225.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 1.70 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 235.00 | 1.00 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 240.00 | 2.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 245.00 | 1.46 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 250.00 | 0.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 255.00 | 3.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 3.40 | 0.00 | - | 1 | 4 |
| 57.10 | 0.00 | - | 8 | 0 | 265.00 | 3.00 | 0.00 | - | 6 | 16 |
| 71.40 | 0.00 | - | 1 | 2 | 270.00 | 1.35 | -2.55 | -65.38% | 1 | 23 |
| 59.00 | 0.00 | - | 1 | 0 | 275.00 | 1.95 | 0.00 | - | 5 | 45 |
| 38.77 | 0.00 | - | - | 1 | 280.00 | 1.95 | -1.75 | -47.30% | 5 | 7 |
| 39.00 | 0.00 | - | 1 | 14 | 285.00 | 2.36 | -2.74 | -53.73% | 1 | 12 |
| 56.50 | +9.20 | +19.45% | 1 | 2 | 290.00 | 3.35 | 0.00 | - | 1 | 16 |
| 28.85 | 0.00 | - | 1 | 2 | 295.00 | 7.30 | 0.00 | - | 1 | 24 |
| 38.50 | 0.00 | - | 1 | 25 | 300.00 | 5.39 | 0.00 | - | 2 | 24 |
| 29.72 | 0.00 | - | 1 | 21 | 305.00 | 5.50 | 0.00 | - | 2 | 42 |
| 27.50 | 0.00 | - | 1 | 97 | 310.00 | 8.10 | 0.00 | - | 2 | 18 |
| 27.30 | 0.00 | - | 8 | 47 | 315.00 | 7.20 | -0.70 | -8.86% | 5 | 140 |
| 25.50 | 0.00 | - | 1 | 51 | 320.00 | 8.00 | -1.40 | -14.89% | 17 | 99 |
| 26.66 | 0.00 | - | 56 | 67 | 325.00 | 11.03 | 0.00 | - | 2 | 23 |
| 24.33 | 0.00 | - | 2 | 149 | 330.00 | 15.50 | 0.00 | - | 10 | 205 |
| 23.30 | +4.80 | +25.95% | 1 | 41 | 335.00 | 15.10 | 0.00 | - | 2 | 22 |
| 19.80 | +2.30 | +13.14% | 2 | 19 | 340.00 | 17.70 | 0.00 | - | 2 | 80 |
| 17.90 | +2.70 | +17.76% | 6 | 70 | 345.00 | 19.90 | 0.00 | - | 7 | 11 |
| 13.40 | 0.00 | - | 2 | 1,163 | 350.00 | 23.00 | 0.00 | - | - | 2 |
| 10.00 | 0.00 | - | 1 | 61 | 355.00 | 53.00 | 0.00 | - | 1 | 1 |
| 11.46 | +2.01 | +21.27% | 2 | 72 | 360.00 | - | - | - | - | - |
| 9.10 | +3.20 | +54.24% | 1 | 168 | 365.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 76 | 370.00 | - | - | - | - | - |
| 6.13 | 0.00 | - | 7 | 106 | 375.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 718 | 380.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 335 | 390.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 6 | 14 | 400.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 226 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 346 | 551 | 420.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 408 | 408 | 430.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 380 | 440.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 2 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.