HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00300000 | 2024-06-10 1:31PM EDT | 2024-06-21 | 40.49 | 39.50 | 43.20 | +7.29 | +21.96% | 4 | 118 | 55.76% |
| HCA240920C00300000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 38.50 | 47.20 | 49.80 | 0.00 | - | 1 | 25 | 34.28% |
| HCA250117C00300000 | 2024-06-03 2:10PM EDT | 2025-01-17 | 51.60 | 58.20 | 60.30 | 0.00 | - | 15 | 589 | 35.86% |
| HCA251219C00300000 | 2024-05-23 2:03PM EDT | 2025-12-19 | 60.00 | 78.70 | 82.40 | 0.00 | - | 1 | 13 | 37.81% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00300000 | 2024-06-10 11:45AM EDT | 2024-06-21 | 0.22 | 0.10 | 0.35 | -0.18 | -45.00% | 11 | 444 | 40.28% |
| HCA240719P00300000 | 2024-06-10 11:45AM EDT | 2024-07-19 | 1.30 | 0.65 | 0.90 | -0.25 | -16.13% | 1 | 21 | 26.82% |
| HCA240816P00300000 | 2024-05-22 2:19PM EDT | 2024-08-16 | 6.40 | 2.60 | 3.10 | 0.00 | - | - | 3 | 29.03% |
| HCA240920P00300000 | 2024-05-30 1:23PM EDT | 2024-09-20 | 5.39 | 3.90 | 4.20 | 0.00 | - | 2 | 24 | 26.23% |
| HCA241220P00300000 | 2024-05-29 3:50PM EDT | 2024-12-20 | 12.10 | 8.20 | 8.80 | 0.00 | - | 1 | 134 | 25.94% |
| HCA250117P00300000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 14.90 | 8.60 | 10.50 | 0.00 | - | 10 | 468 | 26.38% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 2025-06-20 | 20.80 | 15.50 | 16.40 | 0.00 | - | 7 | 77 | 25.64% |
| HCA251219P00300000 | 2024-05-30 2:19PM EDT | 2025-12-19 | 23.40 | 20.20 | 22.30 | 0.00 | - | 1 | 1 | 25.24% |
| HCA260116P00300000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 24.75 | 19.90 | 23.30 | 0.00 | - | 10 | 13 | 25.31% |
© 2024 Yahoo. All rights reserved.