HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 155.10 | 159.00 | 0.00 | - | - | 0 | 278.91% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 90.30 | 94.00 | 0.00 | - | 1 | 1 | 164.06% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 75.70 | 78.50 | 0.00 | - | - | 1 | 131.06% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 45.90 | 48.10 | 0.00 | - | - | 47 | 68.75% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 41.20 | 43.70 | 0.00 | - | - | 51 | 90.58% |
| HCA240517C00290000 | 2024-05-13 12:09PM EDT | 290.00 | 33.58 | 35.40 | 38.60 | +3.23 | +10.64% | 1 | 65 | 54.69% |
| HCA240517C00295000 | 2024-05-06 11:53AM EDT | 295.00 | 15.40 | 30.30 | 33.20 | 0.00 | - | 2 | 54 | 89.75% |
| HCA240517C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 26.73 | 25.30 | 28.50 | +6.76 | +33.85% | 1 | 224 | 83.98% |
| HCA240517C00305000 | 2024-05-15 10:24AM EDT | 305.00 | 20.70 | 21.10 | 23.50 | +6.90 | +50.00% | 2 | 104 | 72.39% |
| HCA240517C00310000 | 2024-05-15 10:41AM EDT | 310.00 | 16.10 | 15.80 | 18.60 | +5.70 | +54.81% | 1 | 224 | 61.91% |
| HCA240517C00315000 | 2024-05-15 2:25PM EDT | 315.00 | 11.98 | 10.90 | 13.10 | +4.73 | +65.24% | 14 | 205 | 43.09% |
| HCA240517C00320000 | 2024-05-15 3:56PM EDT | 320.00 | 7.50 | 6.90 | 8.00 | +4.08 | +119.30% | 8 | 257 | 29.59% |
| HCA240517C00325000 | 2024-05-15 3:28PM EDT | 325.00 | 3.60 | 3.60 | 3.90 | +2.10 | +140.00% | 167 | 465 | 23.85% |
| HCA240517C00330000 | 2024-05-15 11:46AM EDT | 330.00 | 1.40 | 1.30 | 1.50 | +0.85 | +154.55% | 11 | 526 | 23.22% |
| HCA240517C00335000 | 2024-05-15 3:56PM EDT | 335.00 | 0.45 | 0.40 | 0.65 | +0.04 | +9.76% | 2 | 229 | 26.51% |
| HCA240517C00340000 | 2024-05-15 11:45AM EDT | 340.00 | 0.20 | 0.10 | 0.35 | -0.08 | -28.57% | 160 | 810 | 31.01% |
| HCA240517C00345000 | 2024-05-15 10:04AM EDT | 345.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 518 | 35.06% |
| HCA240517C00350000 | 2024-05-14 2:36PM EDT | 350.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 1 | 172 | 40.33% |
| HCA240517C00355000 | 2024-05-14 11:45AM EDT | 355.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 24 | 49 | 47.07% |
| HCA240517C00360000 | 2024-05-15 10:22AM EDT | 360.00 | 0.10 | 0.05 | 0.35 | +0.05 | +100.00% | 1 | 77 | 56.25% |
| HCA240517C00365000 | 2024-05-15 3:20PM EDT | 365.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 95 | 110 | 58.40% |
| HCA240517C00370000 | 2024-05-15 3:20PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 200 | 233 | 57.03% |
| HCA240517C00375000 | 2024-05-15 2:24PM EDT | 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 153 | 27 | 62.50% |
| HCA240517C00385000 | 2024-05-14 9:58AM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 72.66% |
| HCA240517C00390000 | 2024-05-14 9:33AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 77.73% |
| HCA240517C00395000 | 2024-05-13 3:42PM EDT | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 82.62% |
| HCA240517C00400000 | 2024-05-13 1:33PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 87.50% |
| HCA240517C00405000 | 2024-05-13 3:12PM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 45 | 92.19% |
| HCA240517C00410000 | 2024-05-13 2:57PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 96.88% |
| HCA240517C00415000 | 2024-05-13 2:56PM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 101.17% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 173.34% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 122.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 21 | 259.57% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 170.31% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 162.50% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 225.78% |
| HCA240517P00230000 | 2024-05-08 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 137.50% |
| HCA240517P00235000 | 2024-05-09 10:11AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 317 | 129.69% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 204 | 180.86% |
| HCA240517P00245000 | 2024-05-15 9:36AM EDT | 245.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 59 | 129.30% |
| HCA240517P00250000 | 2024-05-10 2:57PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 115.63% |
| HCA240517P00255000 | 2024-05-14 1:13PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 113.28% |
| HCA240517P00260000 | 2024-05-14 11:20AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 247 | 100.39% |
| HCA240517P00265000 | 2024-05-14 3:37PM EDT | 265.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 39 | 59 | 92.97% |
| HCA240517P00270000 | 2024-05-14 3:45PM EDT | 270.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 10 | 84 | 98.24% |
| HCA240517P00275000 | 2024-05-14 3:35PM EDT | 275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 19 | 72 | 78.13% |
| HCA240517P00280000 | 2024-05-15 2:25PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 108 | 347 | 70.70% |
| HCA240517P00285000 | 2024-05-15 2:25PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 60 | 64 | 63.67% |
| HCA240517P00290000 | 2024-05-15 10:11AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 5 | 83 | 56.25% |
| HCA240517P00295000 | 2024-05-07 2:32PM EDT | 295.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 129 | 56.06% |
| HCA240517P00300000 | 2024-05-15 10:11AM EDT | 300.00 | 0.16 | 0.05 | 0.20 | -0.37 | -69.81% | 5 | 395 | 52.15% |
| HCA240517P00305000 | 2024-05-13 10:22AM EDT | 305.00 | 1.00 | 0.05 | 0.15 | 0.00 | - | 9 | 153 | 41.50% |
| HCA240517P00310000 | 2024-05-15 10:09AM EDT | 310.00 | 0.20 | 0.05 | 0.40 | -0.55 | -73.33% | 3 | 1,790 | 40.92% |
| HCA240517P00315000 | 2024-05-15 3:34PM EDT | 315.00 | 0.30 | 0.10 | 0.30 | -1.25 | -80.65% | 3 | 813 | 29.05% |
| HCA240517P00320000 | 2024-05-15 3:48PM EDT | 320.00 | 0.68 | 0.25 | 0.60 | -2.32 | -77.33% | 1 | 657 | 24.02% |
| HCA240517P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 2.08 | 1.50 | 1.80 | -4.27 | -67.24% | 6 | 140 | 22.61% |
| HCA240517P00330000 | 2024-05-14 3:50PM EDT | 330.00 | 10.00 | 3.50 | 5.10 | 0.00 | - | 21 | 95 | 28.32% |
| HCA240517P00335000 | 2024-05-08 3:05PM EDT | 335.00 | 25.72 | 7.10 | 10.30 | 0.00 | - | 3 | 0 | 44.65% |
| HCA240517P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 32.30 | 12.30 | 14.60 | 0.00 | - | 27 | 8 | 49.22% |
| HCA240517P00345000 | 2024-05-08 3:05PM EDT | 345.00 | 34.70 | 16.90 | 19.10 | 0.00 | - | 5 | 13 | 52.88% |
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 41.83 | 21.90 | 23.80 | 0.00 | - | 5 | 0 | 56.89% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 26.40 | 29.50 | 0.00 | - | 1 | 0 | 78.08% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 31.10 | 34.30 | 0.00 | - | 2 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.