HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00320000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.39% |
| HCA240719C00320000 | 2024-05-28 11:14AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HCA240816C00320000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| HCA240920C00320000 | 2024-05-22 12:20PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HCA241220C00320000 | 2024-05-14 10:46AM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| HCA250117C00320000 | 2024-05-23 12:13PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 33.79% |
| HCA251219C00320000 | 2023-11-20 2:02PM EDT | 2025-12-19 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 17.90% |
| HCA260116C00320000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00320000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240719P00320000 | 2024-05-28 2:15PM EDT | 2024-07-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240816P00320000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240920P00320000 | 2024-05-28 3:34PM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HCA241220P00320000 | 2024-05-24 3:19PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00320000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620P00320000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA260116P00320000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.