HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00315000 | 2024-06-04 2:21PM EDT | 2024-06-21 | 20.00 | 25.00 | 28.80 | 0.00 | - | 1 | 228 | 46.56% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 24.85 | 28.90 | 30.30 | 0.00 | - | 5 | 8 | 30.54% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 17.50 | 33.20 | 35.30 | 0.00 | - | 2 | 3 | 34.39% |
| HCA240920C00315000 | 2024-05-29 12:36PM EDT | 2024-09-20 | 27.30 | 36.40 | 37.60 | 0.00 | - | 8 | 47 | 31.72% |
| HCA241220C00315000 | 2024-05-23 11:29AM EDT | 2024-12-20 | 28.89 | 44.60 | 47.40 | 0.00 | - | 5 | 7 | 34.26% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 2025-06-20 | 50.10 | 59.20 | 61.50 | 0.00 | - | 1 | 5 | 35.74% |
| HCA251219C00315000 | 2024-05-10 9:49AM EDT | 2025-12-19 | 58.00 | 66.50 | 70.50 | 0.00 | - | 1 | 6 | 35.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00315000 | 2024-06-10 2:55PM EDT | 2024-06-21 | 0.37 | 0.25 | 0.45 | -0.53 | -58.89% | 119 | 293 | 28.59% |
| HCA240719P00315000 | 2024-06-10 9:52AM EDT | 2024-07-19 | 2.70 | 1.70 | 2.25 | +0.10 | +3.85% | 1 | 22 | 24.43% |
| HCA240816P00315000 | 2024-06-06 11:11AM EDT | 2024-08-16 | 6.12 | 4.80 | 5.40 | 0.00 | - | 2 | 149 | 26.61% |
| HCA240920P00315000 | 2024-06-10 11:14AM EDT | 2024-09-20 | 7.20 | 6.50 | 7.00 | -0.70 | -8.86% | 5 | 140 | 24.48% |
| HCA241220P00315000 | 2024-05-29 1:11PM EDT | 2024-12-20 | 16.40 | 11.60 | 12.80 | 0.00 | - | 1 | 60 | 24.83% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 2025-06-20 | 24.40 | 18.90 | 20.90 | 0.00 | - | 12 | 27 | 24.43% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 2025-12-19 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 46.84% |
© 2024 Yahoo. All rights reserved.