HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00280000 | 2024-04-18 12:49PM EDT | 280.00 | 42.90 | 61.30 | 63.40 | 0.00 | - | - | 1 | 37.46% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 57.40 | 59.40 | 0.00 | - | 1 | 1 | 36.50% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 39.70 | 41.30 | 0.00 | - | - | 1 | 32.64% |
| HCA241220C00315000 | 2024-05-02 11:55AM EDT | 315.00 | 27.10 | 36.20 | 37.70 | 0.00 | - | 4 | 2 | 31.62% |
| HCA241220C00320000 | 2024-05-14 10:46AM EDT | 320.00 | 28.90 | 33.70 | 34.50 | 0.00 | - | 4 | 5 | 30.90% |
| HCA241220C00325000 | 2024-05-09 12:05PM EDT | 325.00 | 25.00 | 30.80 | 31.70 | 0.00 | - | 1 | 3 | 30.48% |
| HCA241220C00335000 | 2024-05-15 3:21PM EDT | 335.00 | 25.53 | 25.50 | 26.70 | +2.63 | +11.48% | 2 | 6 | 29.86% |
| HCA241220C00345000 | 2024-05-08 12:29PM EDT | 345.00 | 12.50 | 20.90 | 22.10 | 0.00 | - | 1 | 1 | 29.15% |
| HCA241220C00350000 | 2024-05-09 12:02PM EDT | 350.00 | 14.30 | 18.70 | 19.60 | 0.00 | - | 1 | 6 | 28.40% |
| HCA241220C00370000 | 2024-05-09 11:59AM EDT | 370.00 | 8.60 | 11.50 | 12.50 | 0.00 | - | 1 | 1 | 27.03% |
| HCA241220C00380000 | 2024-04-30 11:09AM EDT | 380.00 | 5.75 | 8.70 | 10.10 | 0.00 | - | - | 4 | 26.85% |
| HCA241220C00390000 | 2024-05-08 1:47PM EDT | 390.00 | 3.30 | 6.90 | 7.70 | 0.00 | - | 10 | 29 | 26.16% |
| HCA241220C00395000 | 2024-05-13 11:52AM EDT | 395.00 | 4.90 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 26.01% |
| HCA241220C00400000 | 2024-05-10 12:48PM EDT | 400.00 | 5.20 | 5.20 | 6.30 | 0.00 | - | - | 10 | 26.33% |
| HCA241220C00415000 | 2024-04-24 1:56PM EDT | 415.00 | 4.40 | 3.30 | 4.60 | 0.00 | - | - | 12 | 26.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00210000 | 2024-04-22 11:52AM EDT | 210.00 | 2.86 | 0.00 | 3.30 | 0.00 | - | - | 3 | 41.68% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 3.40 | 0.00 | - | - | 3 | 40.19% |
| HCA241220P00220000 | 2024-05-08 12:10PM EDT | 220.00 | 2.32 | 0.00 | 3.60 | 0.00 | - | 5 | 7 | 39.00% |
| HCA241220P00225000 | 2024-05-01 10:13AM EDT | 225.00 | 2.92 | 0.00 | 3.80 | 0.00 | - | - | 2 | 37.79% |
| HCA241220P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 3.49 | 1.45 | 2.15 | 0.00 | - | 2 | 1 | 31.18% |
| HCA241220P00240000 | 2024-05-02 2:46PM EDT | 240.00 | 4.40 | 2.30 | 2.70 | 0.00 | - | - | 9 | 29.76% |
| HCA241220P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 4.49 | 2.65 | 4.30 | 0.00 | - | 2 | 7 | 32.13% |
| HCA241220P00250000 | 2024-05-08 12:08PM EDT | 250.00 | 4.92 | 3.10 | 3.50 | 0.00 | - | 2 | 7 | 28.64% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 28.15% |
| HCA241220P00260000 | 2024-05-07 1:52PM EDT | 260.00 | 5.90 | 4.10 | 4.50 | 0.00 | - | 1 | 11 | 27.53% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 265.00 | 6.30 | 3.50 | 5.20 | 0.00 | - | 1 | 1 | 27.19% |
| HCA241220P00270000 | 2024-05-08 2:46PM EDT | 270.00 | 8.20 | 5.40 | 5.80 | 0.00 | - | - | 3 | 26.53% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 275.00 | 8.70 | 6.20 | 6.70 | 0.00 | - | - | 1 | 26.24% |
| HCA241220P00285000 | 2024-05-09 12:03PM EDT | 285.00 | 10.10 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 25.23% |
| HCA241220P00300000 | 2024-05-09 11:59AM EDT | 300.00 | 14.40 | 11.60 | 12.20 | 0.00 | - | 2 | 2 | 23.99% |
| HCA241220P00310000 | 2024-05-08 1:48PM EDT | 310.00 | 21.50 | 14.60 | 15.30 | 0.00 | - | - | 2 | 23.14% |
| HCA241220P00315000 | 2024-05-13 12:27PM EDT | 315.00 | 20.00 | 16.50 | 17.10 | 0.00 | - | 1 | 57 | 22.75% |
| HCA241220P00325000 | 2024-05-08 12:29PM EDT | 325.00 | 21.24 | 20.40 | 21.20 | -7.56 | -20.79% | 1 | 2 | 21.99% |
© 2024 Yahoo. All rights reserved.