HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 222.80 | 230.80 | 234.70 | 0.00 | - | 2 | 3 | 78.77% |
| HCA250117C00100000 | 2024-01-03 11:57AM EDT | 100.00 | 174.75 | 210.00 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.50 | 152.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA250117C00170000 | 2023-10-16 1:11PM EDT | 170.00 | 86.50 | 85.30 | 86.30 | 0.00 | - | - | 3 | 0.00% |
| HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 0.00% |
| HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00200000 | 2024-03-07 1:15PM EDT | 200.00 | 133.91 | 135.10 | 139.90 | 0.00 | - | 15 | 20 | 60.90% |
| HCA250117C00210000 | 2024-01-19 12:19PM EDT | 210.00 | 89.50 | 108.00 | 112.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCA250117C00220000 | 2024-01-18 3:30PM EDT | 220.00 | 80.35 | 99.20 | 103.40 | 0.00 | - | 4 | 5 | 0.00% |
| HCA250117C00225000 | 2024-04-09 3:26PM EDT | 225.00 | 113.20 | 104.00 | 107.50 | 0.00 | - | 1 | 3 | 40.47% |
| HCA250117C00230000 | 2024-03-06 3:00PM EDT | 230.00 | 106.51 | 108.50 | 112.20 | 0.00 | - | 1 | 7 | 52.48% |
| HCA250117C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 99.00 | 99.50 | 101.80 | 0.00 | - | 3 | 8 | 44.65% |
| HCA250117C00240000 | 2023-12-20 11:06AM EDT | 240.00 | 56.30 | 67.20 | 68.90 | 0.00 | - | 5 | 34 | 0.00% |
| HCA250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 95.90 | 86.10 | 89.10 | 0.00 | - | 1 | 210 | 36.30% |
| HCA250117C00250000 | 2024-05-09 12:25PM EDT | 250.00 | 79.00 | 86.70 | 88.80 | 0.00 | - | 1 | 215 | 41.80% |
| HCA250117C00255000 | 2024-03-21 2:36PM EDT | 255.00 | 92.00 | 67.30 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| HCA250117C00260000 | 2024-03-07 1:31PM EDT | 260.00 | 82.60 | 83.20 | 85.90 | 0.00 | - | 1 | 17 | 47.17% |
| HCA250117C00265000 | 2024-04-26 1:30PM EDT | 265.00 | 59.00 | 72.70 | 75.10 | 0.00 | - | 1 | 14 | 37.63% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 270.00 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 45.21% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 275.00 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 49.42% |
| HCA250117C00280000 | 2024-03-18 12:13PM EDT | 280.00 | 67.66 | 53.30 | 57.10 | 0.00 | - | 1 | 54 | 28.04% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 290.00 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 19.42% |
| HCA250117C00300000 | 2024-05-09 9:58AM EDT | 300.00 | 39.10 | 47.90 | 48.50 | 0.00 | - | 1 | 604 | 32.70% |
| HCA250117C00310000 | 2024-05-07 1:38PM EDT | 310.00 | 33.50 | 41.10 | 42.20 | 0.00 | - | 2 | 184 | 31.89% |
| HCA250117C00320000 | 2024-05-09 1:42PM EDT | 320.00 | 30.20 | 34.90 | 35.60 | 0.00 | - | 7 | 400 | 30.39% |
| HCA250117C00330000 | 2024-05-13 3:16PM EDT | 330.00 | 25.40 | 29.10 | 30.10 | 0.00 | - | 7 | 298 | 29.52% |
| HCA250117C00340000 | 2024-05-10 12:08PM EDT | 340.00 | 24.00 | 24.30 | 25.20 | 0.00 | - | 19 | 110 | 28.78% |
| HCA250117C00350000 | 2024-05-13 10:27AM EDT | 350.00 | 17.30 | 19.80 | 20.80 | 0.00 | - | 2 | 264 | 28.06% |
| HCA250117C00360000 | 2024-05-09 11:43AM EDT | 360.00 | 12.74 | 16.00 | 17.30 | 0.00 | - | 8 | 196 | 27.73% |
| HCA250117C00370000 | 2024-05-13 3:46PM EDT | 370.00 | 10.40 | 12.70 | 13.50 | 0.00 | - | 2 | 226 | 26.64% |
| HCA250117C00380000 | 2024-05-06 3:13PM EDT | 380.00 | 6.48 | 10.00 | 10.70 | 0.00 | - | 25 | 550 | 26.09% |
| HCA250117C00390000 | 2024-04-22 10:13AM EDT | 390.00 | 8.10 | 7.70 | 8.40 | 0.00 | - | 1 | 230 | 25.62% |
| HCA250117C00400000 | 2024-05-10 12:11PM EDT | 400.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 7 | 26 | 25.18% |
| HCA250117C00410000 | 2024-05-09 2:23PM EDT | 410.00 | 3.90 | 4.50 | 5.00 | 0.00 | - | 1 | 86 | 24.83% |
| HCA250117C00420000 | 2024-04-09 2:48PM EDT | 420.00 | 5.90 | 2.95 | 4.70 | 0.00 | - | 3 | 6 | 26.04% |
| HCA250117C00430000 | 2024-05-10 12:04PM EDT | 430.00 | 2.70 | 2.50 | 2.95 | 0.00 | - | 2 | 6 | 24.40% |
| HCA250117C00440000 | 2024-04-09 2:01PM EDT | 440.00 | 3.50 | 1.65 | 3.30 | 0.00 | - | 2 | 22 | 26.58% |
| HCA250117C00450000 | 2024-04-03 1:30PM EDT | 450.00 | 3.30 | 0.25 | 3.10 | 0.00 | - | 1 | 56 | 27.56% |
| HCA250117C00470000 | 2024-04-05 12:28PM EDT | 470.00 | 1.95 | 0.15 | 2.60 | 0.00 | - | 1 | 1 | 29.03% |
| HCA250117C00490000 | 2024-05-01 10:34AM EDT | 490.00 | 1.23 | 0.15 | 0.90 | 0.00 | - | - | 1 | 25.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 234 | 56.54% |
| HCA250117P00100000 | 2024-02-07 11:41AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 63.43% |
| HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 81.93% |
| HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 83.44% |
| HCA250117P00115000 | 2023-11-06 1:16PM EDT | 115.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 73.05% |
| HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 77.73% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 88.17% |
| HCA250117P00130000 | 2023-11-01 2:04PM EDT | 130.00 | 3.30 | 0.60 | 3.70 | 0.00 | - | 2 | 135 | 66.77% |
| HCA250117P00135000 | 2024-01-30 10:46AM EDT | 135.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 10 | 800 | 55.40% |
| HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 8 | 54 | 75.55% |
| HCA250117P00145000 | 2023-11-27 1:11PM EDT | 145.00 | 2.85 | 0.85 | 4.40 | 0.00 | - | 4 | 15 | 62.17% |
| HCA250117P00150000 | 2024-01-02 12:44PM EDT | 150.00 | 2.00 | 0.30 | 2.20 | 0.00 | - | 1 | 17 | 51.77% |
| HCA250117P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 1 | 105 | 47.06% |
| HCA250117P00160000 | 2023-11-15 1:35PM EDT | 160.00 | 5.50 | 2.45 | 3.50 | 0.00 | - | 1 | 1 | 57.07% |
| HCA250117P00165000 | 2023-12-14 11:23AM EDT | 165.00 | 3.00 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 50.71% |
| HCA250117P00170000 | 2024-01-04 12:57PM EDT | 170.00 | 3.00 | 0.65 | 2.85 | 0.00 | - | 1 | 7 | 52.37% |
| HCA250117P00175000 | 2023-11-15 1:41PM EDT | 175.00 | 7.50 | 4.00 | 5.10 | 0.00 | - | 1 | 33 | 56.43% |
| HCA250117P00180000 | 2024-01-18 11:41AM EDT | 180.00 | 3.34 | 0.85 | 3.20 | 0.00 | - | 4 | 87 | 49.77% |
| HCA250117P00185000 | 2024-02-23 4:50PM EDT | 185.00 | 2.10 | 1.00 | 2.90 | 0.00 | - | 20 | 49 | 46.75% |
| HCA250117P00190000 | 2024-04-18 12:55PM EDT | 190.00 | 2.40 | 0.15 | 1.55 | 0.00 | - | 3 | 69 | 39.23% |
| HCA250117P00195000 | 2024-01-18 10:43AM EDT | 195.00 | 4.85 | 2.50 | 2.80 | 0.00 | - | 1 | 176 | 42.75% |
| HCA250117P00200000 | 2024-02-15 2:57PM EDT | 200.00 | 3.10 | 1.10 | 2.75 | 0.00 | - | 2 | 205 | 40.83% |
| HCA250117P00205000 | 2024-02-01 11:53AM EDT | 205.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 40.89% |
| HCA250117P00210000 | 2024-03-22 11:41AM EDT | 210.00 | 2.39 | 2.85 | 3.90 | 0.00 | - | 2 | 79 | 40.90% |
| HCA250117P00215000 | 2024-04-25 1:32PM EDT | 215.00 | 3.40 | 1.55 | 2.25 | 0.00 | - | 22 | 276 | 34.16% |
| HCA250117P00220000 | 2024-04-18 1:24PM EDT | 220.00 | 5.30 | 1.80 | 3.40 | 0.00 | - | 1 | 195 | 36.10% |
| HCA250117P00225000 | 2024-02-05 11:52AM EDT | 225.00 | 5.40 | 4.10 | 4.80 | 0.00 | - | 4 | 64 | 37.93% |
| HCA250117P00230000 | 2024-04-18 3:13PM EDT | 230.00 | 6.70 | 2.30 | 2.75 | 0.00 | - | 1 | 506 | 31.10% |
| HCA250117P00235000 | 2024-04-30 1:48PM EDT | 235.00 | 4.25 | 2.70 | 3.50 | 0.00 | - | 1 | 37 | 31.53% |
| HCA250117P00240000 | 2024-05-08 11:09AM EDT | 240.00 | 4.40 | 3.00 | 3.40 | 0.00 | - | 2 | 168 | 29.72% |
| HCA250117P00245000 | 2024-04-29 3:37PM EDT | 245.00 | 5.48 | 2.60 | 3.90 | 0.00 | - | 1 | 1,266 | 29.31% |
| HCA250117P00250000 | 2024-05-13 3:27PM EDT | 250.00 | 5.00 | 3.50 | 4.40 | 0.00 | - | 2 | 1,318 | 28.79% |
| HCA250117P00255000 | 2024-04-09 11:30AM EDT | 255.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 3 | 158 | 29.27% |
| HCA250117P00260000 | 2024-05-10 11:11AM EDT | 260.00 | 5.70 | 5.10 | 5.50 | 0.00 | - | 152 | 537 | 27.63% |
| HCA250117P00265000 | 2024-05-09 2:23PM EDT | 265.00 | 6.90 | 5.90 | 6.20 | 0.00 | - | 2 | 292 | 27.16% |
| HCA250117P00270000 | 2024-05-13 11:07AM EDT | 270.00 | 7.80 | 6.60 | 7.00 | 0.00 | - | 1 | 129 | 26.73% |
| HCA250117P00275000 | 2024-04-26 11:17AM EDT | 275.00 | 13.75 | 6.20 | 7.80 | 0.00 | - | 2 | 434 | 26.18% |
| HCA250117P00280000 | 2024-05-13 3:17PM EDT | 280.00 | 10.30 | 8.40 | 8.80 | 0.00 | - | 1 | 73 | 25.80% |
| HCA250117P00290000 | 2024-05-15 1:50PM EDT | 290.00 | 10.70 | 10.50 | 11.00 | -1.60 | -13.01% | 2 | 253 | 24.90% |
| HCA250117P00300000 | 2024-05-13 10:30AM EDT | 300.00 | 15.10 | 13.10 | 13.70 | 0.00 | - | 1 | 438 | 24.07% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 310.00 | 26.10 | 16.20 | 16.80 | 0.00 | - | 1 | 347 | 23.15% |
| HCA250117P00320000 | 2024-05-13 3:45PM EDT | 320.00 | 24.00 | 19.90 | 20.60 | 0.00 | - | 4 | 131 | 22.36% |
| HCA250117P00330000 | 2024-05-14 3:18PM EDT | 330.00 | 27.50 | 24.10 | 25.00 | 0.00 | - | 4 | 100 | 21.56% |
| HCA250117P00340000 | 2024-04-09 3:42PM EDT | 340.00 | 31.80 | 29.80 | 32.20 | 0.00 | - | 20 | 52 | 22.76% |
| HCA250117P00350000 | 2024-03-25 3:58PM EDT | 350.00 | 37.00 | 40.50 | 43.40 | 0.00 | - | 3 | 94 | 27.26% |
| HCA250117P00360000 | 2024-03-20 3:38PM EDT | 360.00 | 41.90 | 58.60 | 60.80 | 0.00 | - | - | 11 | 37.36% |
| HCA250117P00370000 | 2024-04-16 11:10AM EDT | 370.00 | 59.15 | 46.80 | 49.50 | 0.00 | - | - | 3 | 18.39% |
| HCA250117P00420000 | 2023-10-24 9:32AM EDT | 420.00 | 198.50 | 164.50 | 169.50 | 0.00 | - | - | 0 | 96.02% |
© 2024 Yahoo. All rights reserved.