HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 30.79 | 32.70 | 36.20 | 0.00 | - | 1 | 106 | 52.30% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 48.46% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 2025-01-17 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 27.14% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 35.94% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 11.98% |
| HCA260116C00290000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00290000 | 2024-05-23 3:06PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 201 | 412 | 6.25% |
| HCA240719P00290000 | 2024-05-23 1:47PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| HCA240816P00290000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HCA240920P00290000 | 2024-05-23 12:43PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| HCA250117P00290000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| HCA250620P00290000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 21.60 | 26.00 | 0.00 | - | 1 | 2 | 25.62% |
| HCA260116P00290000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
© 2024 Yahoo. All rights reserved.