HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-10 10:30AM EDT | 275.00 | 75.97 | 74.50 | 79.50 | 0.00 | - | - | 1 | 39.42% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 67.90 | 72.00 | 0.00 | - | 1 | 0 | 37.87% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 30.57% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 54.10 | 57.80 | 0.00 | - | 5 | 25 | 34.96% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 315.00 | 44.28 | 48.80 | 52.40 | 0.00 | - | 5 | 6 | 34.54% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 45.00 | 49.50 | 0.00 | - | 2 | 4 | 34.09% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 43.50 | 45.80 | 0.00 | - | - | 100 | 32.99% |
| HCA250620C00330000 | 2024-05-14 2:08PM EDT | 330.00 | 38.00 | 40.70 | 43.60 | 0.00 | - | 2 | 74 | 32.95% |
| HCA250620C00335000 | 2024-05-14 2:03PM EDT | 335.00 | 35.50 | 38.10 | 41.40 | 0.00 | - | 4 | 7 | 32.85% |
| HCA250620C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 42.20 | 40.60 | 42.60 | 0.00 | - | 3 | 28 | 35.18% |
| HCA250620C00345000 | 2024-03-08 12:36PM EDT | 345.00 | 39.70 | 38.20 | 39.90 | 0.00 | - | 2 | 2 | 34.58% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 27.70 | 31.50 | 0.00 | - | 1 | 6 | 29.77% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 29.00 | 30.80 | 0.00 | - | 3 | 4 | 30.53% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 24.31% |
| HCA250620C00365000 | 2024-04-25 10:59AM EDT | 365.00 | 23.30 | 24.80 | 26.90 | 0.00 | - | - | 4 | 30.03% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 22.90 | 25.30 | 0.00 | - | 1 | 4 | 29.95% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 21.10 | 23.00 | 0.00 | - | 1 | 24 | 29.28% |
| HCA250620C00380000 | 2024-05-08 12:53PM EDT | 380.00 | 13.10 | 19.30 | 21.80 | 0.00 | - | 15 | 17 | 29.38% |
| HCA250620C00385000 | 2024-05-08 10:28AM EDT | 385.00 | 12.12 | 17.70 | 19.80 | 0.00 | - | 7 | 98 | 28.81% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 16.30 | 18.80 | 0.00 | - | 9 | 35 | 28.96% |
| HCA250620C00395000 | 2024-05-08 2:11PM EDT | 395.00 | 10.05 | 14.90 | 16.80 | 0.00 | - | 18 | 51 | 28.25% |
| HCA250620C00400000 | 2024-05-15 2:48PM EDT | 400.00 | 14.50 | 13.60 | 15.70 | +1.30 | +9.85% | 1 | 160 | 28.21% |
| HCA250620C00410000 | 2024-03-14 2:58PM EDT | 410.00 | 15.71 | 12.70 | 14.90 | 0.00 | - | 40 | 57 | 29.18% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 28.96% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 28.24% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 22.86% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 25.61% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 1.65 | 3.10 | 0.00 | - | 9 | 9 | 26.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 44.50% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 37.86% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 34.43% |
| HCA250620P00250000 | 2024-03-25 1:00PM EDT | 250.00 | 9.70 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 33.43% |
| HCA250620P00255000 | 2024-04-18 11:03AM EDT | 255.00 | 17.00 | 8.30 | 10.30 | 0.00 | - | - | 300 | 29.14% |
| HCA250620P00260000 | 2024-05-10 9:49AM EDT | 260.00 | 9.83 | 8.50 | 11.40 | 0.00 | - | 2 | 19 | 28.89% |
| HCA250620P00270000 | 2024-05-15 1:44PM EDT | 270.00 | 11.80 | 11.10 | 13.50 | -3.05 | -20.54% | 7 | 77 | 28.06% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 275.00 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 26.62% |
| HCA250620P00280000 | 2024-02-28 2:42PM EDT | 280.00 | 18.07 | 12.10 | 14.70 | 0.00 | - | 7 | 167 | 26.12% |
| HCA250620P00285000 | 2024-04-12 1:48PM EDT | 285.00 | 18.60 | 14.40 | 16.90 | 0.00 | - | 100 | 101 | 26.54% |
| HCA250620P00295000 | 2024-05-06 11:54AM EDT | 295.00 | 22.50 | 15.10 | 19.90 | 0.00 | - | 20 | 120 | 25.83% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 300.00 | 25.70 | 16.90 | 21.20 | 0.00 | - | 70 | 73 | 25.20% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 305.00 | 28.50 | 19.90 | 22.50 | 0.00 | - | 2 | 9 | 24.50% |
| HCA250620P00315000 | 2024-05-15 3:51PM EDT | 315.00 | 24.80 | 23.50 | 25.50 | +0.30 | +1.22% | 3 | 13 | 23.23% |
| HCA250620P00320000 | 2024-05-15 3:50PM EDT | 320.00 | 26.80 | 25.60 | 27.90 | +0.04 | +0.15% | 7 | 9 | 23.15% |
| HCA250620P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 28.90 | 27.40 | 29.70 | -2.30 | -7.37% | 1 | 15 | 22.54% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 330.00 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 23.31% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 28.15% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 28.08% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 46.10 | 48.80 | 0.00 | - | 5 | 5 | 27.93% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 28.16% |
© 2024 Yahoo. All rights reserved.