HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219C00120000 | 2024-01-26 3:36PM EDT | 120.00 | 171.25 | 200.50 | 205.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00130000 | 2024-01-30 10:50AM EDT | 130.00 | 179.37 | 186.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| HCA251219C00135000 | 2024-02-01 3:30PM EDT | 135.00 | 186.40 | 183.50 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00160000 | 2023-08-04 2:06PM EDT | 160.00 | 132.00 | 139.00 | 144.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00165000 | 2023-09-12 1:57PM EDT | 165.00 | 122.87 | 92.70 | 96.30 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00200000 | 2024-01-05 2:54PM EDT | 200.00 | 99.00 | 126.50 | 131.50 | 0.00 | - | 1 | 2 | 0.00% |
| HCA251219C00210000 | 2023-10-26 11:21AM EDT | 210.00 | 57.00 | 75.00 | 77.30 | 0.00 | - | - | 0 | 0.00% |
| HCA251219C00220000 | 2024-01-10 11:42AM EDT | 220.00 | 88.00 | 108.50 | 112.80 | 0.00 | - | 2 | 1 | 0.00% |
| HCA251219C00225000 | 2024-01-22 10:53AM EDT | 225.00 | 93.20 | 107.70 | 111.40 | 0.00 | - | - | 6 | 0.00% |
| HCA251219C00230000 | 2023-08-03 1:12PM EDT | 230.00 | 85.50 | 88.20 | 92.40 | 0.00 | - | 1 | 2 | 0.00% |
| HCA251219C00250000 | 2023-10-03 11:03AM EDT | 250.00 | 51.00 | 37.30 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| HCA251219C00260000 | 2024-06-10 10:16AM EDT | 260.00 | 108.00 | 104.50 | 108.30 | 0.00 | - | 4 | 12 | 42.76% |
| HCA251219C00265000 | 2024-05-09 12:36PM EDT | 265.00 | 84.00 | 100.20 | 104.50 | 0.00 | - | 1 | 1 | 42.08% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 270.00 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 275.00 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 34.64% |
| HCA251219C00280000 | 2023-11-10 12:49PM EDT | 280.00 | 28.20 | 37.00 | 41.50 | 0.00 | - | 6 | 7 | 0.00% |
| HCA251219C00285000 | 2023-11-20 4:58PM EDT | 285.00 | 33.90 | 38.20 | 42.40 | 0.00 | - | 7 | 6 | 0.00% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 290.00 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00295000 | 2023-07-19 10:28AM EDT | 295.00 | 54.20 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 13.79% |
| HCA251219C00300000 | 2024-05-23 2:03PM EDT | 300.00 | 60.00 | 76.50 | 80.50 | 0.00 | - | 1 | 13 | 38.53% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 305.00 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 14.81% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 310.00 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 26.92% |
| HCA251219C00315000 | 2024-05-10 9:49AM EDT | 315.00 | 58.00 | 66.50 | 70.50 | 0.00 | - | 1 | 6 | 36.76% |
| HCA251219C00320000 | 2023-11-20 2:02PM EDT | 320.00 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 10.70% |
| HCA251219C00325000 | 2024-01-02 12:46PM EDT | 325.00 | 28.10 | 48.20 | 50.20 | 0.00 | - | 3 | 18 | 26.83% |
| HCA251219C00330000 | 2024-05-24 1:52PM EDT | 330.00 | 47.30 | 58.00 | 62.00 | 0.00 | - | 26 | 26 | 35.68% |
| HCA251219C00335000 | 2023-11-10 1:42PM EDT | 335.00 | 14.46 | 17.00 | 22.00 | 0.00 | - | 22 | 0 | 12.39% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 340.00 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 12.92% |
| HCA251219C00345000 | 2024-05-22 2:21PM EDT | 345.00 | 39.90 | 50.50 | 53.50 | 0.00 | - | 17 | 24 | 34.29% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 350.00 | 51.80 | 47.50 | 51.00 | 0.00 | - | 2 | 18 | 33.96% |
| HCA251219C00355000 | 2024-04-25 1:34PM EDT | 355.00 | 36.25 | 34.40 | 37.80 | 0.00 | - | - | 5 | 27.11% |
| HCA251219C00360000 | 2024-06-18 3:55PM EDT | 360.00 | 45.43 | 43.50 | 46.00 | 0.00 | - | 6 | 7 | 33.19% |
| HCA251219C00365000 | 2024-05-15 12:36PM EDT | 365.00 | 35.50 | 40.00 | 43.50 | 0.00 | - | - | 1 | 32.75% |
| HCA251219C00370000 | 2024-04-05 11:37AM EDT | 370.00 | 37.91 | 23.30 | 25.90 | 0.00 | - | 1 | 25 | 23.08% |
| HCA251219C00375000 | 2024-05-24 10:36AM EDT | 375.00 | 27.98 | 35.20 | 39.00 | 0.00 | - | 15 | 23 | 32.06% |
| HCA251219C00380000 | 2024-05-06 11:22AM EDT | 380.00 | 22.01 | 32.60 | 37.00 | 0.00 | - | 13 | 11 | 31.80% |
| HCA251219C00385000 | 2024-03-14 2:55PM EDT | 385.00 | 31.04 | 27.00 | 31.50 | 0.00 | - | 12 | 65 | 29.37% |
| HCA251219C00390000 | 2023-11-10 1:42PM EDT | 390.00 | 6.47 | 6.00 | 11.00 | 0.00 | - | 5 | 1 | 16.95% |
| HCA251219C00400000 | 2024-05-09 10:32AM EDT | 400.00 | 17.50 | 27.10 | 30.00 | 0.00 | - | 2 | 27 | 31.03% |
| HCA251219C00410000 | 2024-04-01 11:39AM EDT | 410.00 | 24.10 | 14.00 | 15.60 | 0.00 | - | 1 | 0 | 23.18% |
| HCA251219C00450000 | 2024-03-13 10:09AM EDT | 450.00 | 13.35 | 12.70 | 14.30 | 0.00 | - | 1 | 4 | 27.43% |
| HCA251219C00460000 | 2024-03-28 1:12PM EDT | 460.00 | 13.00 | 5.60 | 7.40 | 0.00 | - | 4 | 4 | 22.71% |
| HCA251219C00500000 | 2024-04-04 2:35PM EDT | 500.00 | 7.20 | 2.40 | 4.00 | 0.00 | - | 1 | 1 | 22.55% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219P00115000 | 2023-11-13 4:45PM EDT | 115.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 53.11% |
| HCA251219P00120000 | 2023-10-24 9:59AM EDT | 120.00 | 5.60 | 1.00 | 4.50 | 0.00 | - | - | 4 | 52.20% |
| HCA251219P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 12.50% |
| HCA251219P00130000 | 2023-10-04 3:30PM EDT | 130.00 | 6.10 | 3.50 | 8.50 | 0.00 | - | 1 | 7 | 58.28% |
| HCA251219P00135000 | 2023-10-30 12:06PM EDT | 135.00 | 8.04 | 2.50 | 7.40 | 0.00 | - | - | 0 | 53.54% |
| HCA251219P00150000 | 2024-06-07 2:43PM EDT | 150.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 12 | 15 | 48.25% |
| HCA251219P00155000 | 2023-08-29 9:30AM EDT | 155.00 | 8.30 | 6.60 | 11.50 | 0.00 | - | 1 | 0 | 54.94% |
| HCA251219P00170000 | 2023-12-13 3:04PM EDT | 170.00 | 8.30 | 6.00 | 8.60 | 0.00 | - | 2 | 0 | 48.74% |
| HCA251219P00175000 | 2023-09-29 12:47PM EDT | 175.00 | 12.98 | 15.60 | 19.00 | 0.00 | - | 1 | 2 | 59.92% |
| HCA251219P00180000 | 2024-01-31 2:43PM EDT | 180.00 | 5.40 | 3.60 | 6.40 | 0.00 | - | 6 | 5 | 41.62% |
| HCA251219P00185000 | 2024-01-03 2:38PM EDT | 185.00 | 9.20 | 5.30 | 6.00 | 0.00 | - | 1 | 1 | 39.41% |
| HCA251219P00190000 | 2024-03-05 12:17PM EDT | 190.00 | 5.96 | 3.80 | 5.00 | 0.00 | - | - | 4 | 36.14% |
| HCA251219P00195000 | 2023-12-21 4:50PM EDT | 195.00 | 11.50 | 8.60 | 11.50 | 0.00 | - | - | 4 | 44.94% |
| HCA251219P00200000 | 2023-10-03 12:44PM EDT | 200.00 | 19.05 | 20.20 | 24.20 | 0.00 | - | 5 | 7 | 56.20% |
| HCA251219P00205000 | 2024-01-30 11:03AM EDT | 205.00 | 8.60 | 6.30 | 7.60 | 0.00 | - | 2 | 4 | 36.43% |
| HCA251219P00210000 | 2024-04-26 10:02AM EDT | 210.00 | 8.34 | 4.30 | 8.20 | 0.00 | - | 1 | 4 | 35.93% |
| HCA251219P00215000 | 2024-05-30 1:52PM EDT | 215.00 | 6.00 | 3.10 | 8.00 | 0.00 | - | 4 | 4 | 34.29% |
| HCA251219P00220000 | 2024-04-16 11:00AM EDT | 220.00 | 9.50 | 5.10 | 10.00 | 0.00 | - | 5 | 7 | 35.56% |
| HCA251219P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 7.10 | 4.70 | 8.90 | 0.00 | - | 5 | 7 | 32.83% |
| HCA251219P00230000 | 2023-11-24 11:05AM EDT | 230.00 | 24.95 | 18.00 | 20.90 | 0.00 | - | 10 | 1 | 44.39% |
| HCA251219P00235000 | 2024-02-09 1:39PM EDT | 235.00 | 13.72 | 11.00 | 14.00 | 0.00 | - | 1 | 3 | 35.91% |
| HCA251219P00240000 | 2023-08-04 12:05PM EDT | 240.00 | 26.00 | 21.20 | 25.50 | 0.00 | - | 1 | 0 | 45.42% |
| HCA251219P00245000 | 2024-03-06 11:57AM EDT | 245.00 | 14.00 | 11.00 | 12.70 | 0.00 | - | 18 | 2 | 31.80% |
| HCA251219P00250000 | 2023-11-09 11:52AM EDT | 250.00 | 40.72 | 28.00 | 32.50 | 0.00 | - | 42 | 19 | 48.11% |
| HCA251219P00255000 | 2024-05-10 3:32PM EDT | 255.00 | 12.80 | 9.50 | 11.90 | 0.00 | - | 2 | 3 | 28.37% |
| HCA251219P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 12.75 | 9.60 | 14.50 | 0.00 | - | 5 | 5 | 29.52% |
| HCA251219P00265000 | 2023-11-20 1:42PM EDT | 265.00 | 39.90 | 32.50 | 36.20 | 0.00 | - | 7 | 18 | 45.92% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 270.00 | 42.40 | 35.30 | 37.20 | 0.00 | - | 4 | 2 | 44.98% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 275.00 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 61.03% |
| HCA251219P00280000 | 2024-03-18 3:06PM EDT | 280.00 | 20.70 | 23.50 | 26.00 | 0.00 | - | 1 | 8 | 33.28% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 290.00 | 26.97 | 21.60 | 26.00 | 0.00 | - | 1 | 2 | 30.29% |
| HCA251219P00300000 | 2024-05-30 2:19PM EDT | 300.00 | 23.40 | 19.80 | 23.10 | 0.00 | - | 1 | 1 | 25.32% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 305.00 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 46.46% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 310.00 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 44.57% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 315.00 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 46.57% |
| HCA251219P00325000 | 2024-03-13 1:35PM EDT | 325.00 | 38.19 | 35.00 | 40.00 | 0.00 | - | 20 | 28 | 28.72% |
| HCA251219P00330000 | 2024-05-28 10:21AM EDT | 330.00 | 39.80 | 30.50 | 33.90 | 0.00 | - | 17 | 1 | 23.26% |
| HCA251219P00340000 | 2024-05-15 1:10PM EDT | 340.00 | 41.40 | 35.50 | 38.50 | 0.00 | - | - | 5 | 22.76% |
| HCA251219P00345000 | 2024-05-28 10:37AM EDT | 345.00 | 47.20 | 37.10 | 39.90 | 0.00 | - | 8 | 24 | 21.87% |
| HCA251219P00350000 | 2024-05-30 2:20PM EDT | 350.00 | 41.80 | 38.60 | 42.20 | 0.00 | - | 1 | 1 | 21.47% |
| HCA251219P00365000 | 2024-01-30 10:50AM EDT | 365.00 | 71.43 | 62.20 | 65.00 | 0.00 | - | 2 | 2 | 29.55% |
| HCA251219P00380000 | 2024-04-19 9:48AM EDT | 380.00 | 80.60 | 63.10 | 67.50 | 0.00 | - | 1 | 1 | 24.88% |
| HCA251219P00430000 | 2023-07-27 9:32AM EDT | 430.00 | 164.00 | 154.50 | 159.00 | 0.00 | - | - | 0 | 57.08% |
| HCA251219P00440000 | 2023-07-27 9:32AM EDT | 440.00 | 174.00 | 164.50 | 169.00 | 0.00 | - | - | 0 | 58.52% |
© 2024 Yahoo. All rights reserved.