HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 30.60 | 47.60 | 50.70 | 0.00 | - | 2 | 28 | 66.93% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 2024-09-20 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 57.85% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 2025-01-17 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 55.82% |
| HCA250620C00275000 | 2024-05-10 10:30AM EDT | 2025-06-20 | 75.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 2025-12-19 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 44.45% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 2026-01-16 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 48.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00275000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HCA250117P00275000 | 2024-05-28 1:43PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 2025-12-19 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 55.95% |
| HCA260116P00275000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.