HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00330000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 869 | 0.00% |
| HCA240719C00330000 | 2024-06-10 3:06PM EDT | 2024-07-19 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| HCA240816C00330000 | 2024-06-05 10:24AM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HCA240920C00330000 | 2024-06-06 3:32PM EDT | 2024-09-20 | 24.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| HCA250117C00330000 | 2024-05-30 9:53AM EDT | 2025-01-17 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 2025-06-20 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| HCA251219C00330000 | 2024-05-24 1:52PM EDT | 2025-12-19 | 47.30 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| HCA260116C00330000 | 2024-05-30 9:35AM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00330000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 710 | 3.13% |
| HCA240719P00330000 | 2024-06-10 12:52PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 3.13% |
| HCA240816P00330000 | 2024-06-07 12:20PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 1.56% |
| HCA240920P00330000 | 2024-06-03 2:57PM EDT | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 1.56% |
| HCA241220P00330000 | 2024-06-10 1:16PM EDT | 2024-12-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| HCA250117P00330000 | 2024-06-10 1:12PM EDT | 2025-01-17 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.78% |
| HCA250620P00330000 | 2024-06-10 2:11PM EDT | 2025-06-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.78% |
| HCA251219P00330000 | 2024-05-28 10:21AM EDT | 2025-12-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1 | 0.78% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 45.77 | 36.50 | 40.00 | 0.00 | - | - | 18 | 26.94% |
© 2024 Yahoo. All rights reserved.