HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00335000 | 2024-06-10 3:07PM EDT | 2024-06-21 | 9.60 | 8.90 | 9.90 | +4.30 | +81.13% | 8 | 701 | 25.67% |
| HCA240719C00335000 | 2024-06-10 11:44AM EDT | 2024-07-19 | 13.30 | 14.00 | 14.50 | +1.50 | +12.71% | 5 | 51 | 24.84% |
| HCA240816C00335000 | 2024-06-10 10:37AM EDT | 2024-08-16 | 19.40 | 20.00 | 21.00 | +2.80 | +16.87% | 1 | 42 | 30.41% |
| HCA240920C00335000 | 2024-06-03 2:12PM EDT | 2024-09-20 | 23.30 | 22.10 | 23.90 | +4.80 | +25.95% | 1 | 41 | 28.80% |
| HCA241220C00335000 | 2024-05-29 12:11PM EDT | 2024-12-20 | 24.38 | 32.40 | 34.00 | 0.00 | - | 130 | 136 | 31.35% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 36.80 | 46.80 | 48.90 | 0.00 | - | 1 | 8 | 33.53% |
| HCA251219C00335000 | 2023-11-10 1:42PM EDT | 2025-12-19 | 14.46 | 17.00 | 22.00 | 0.00 | - | 22 | 0 | 11.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00335000 | 2024-06-10 3:40PM EDT | 2024-06-21 | 2.98 | 2.95 | 3.30 | -1.99 | -40.04% | 10 | 1,269 | 24.17% |
| HCA240719P00335000 | 2024-06-10 10:35AM EDT | 2024-07-19 | 7.10 | 6.20 | 6.80 | -1.00 | -12.35% | 2 | 113 | 21.52% |
| HCA240816P00335000 | 2024-06-10 10:44AM EDT | 2024-08-16 | 12.10 | 10.70 | 11.40 | -2.20 | -15.38% | 4 | 69 | 24.60% |
| HCA240920P00335000 | 2024-06-07 1:53PM EDT | 2024-09-20 | 15.10 | 12.60 | 13.50 | 0.00 | - | 2 | 22 | 22.97% |
| HCA241220P00335000 | 2024-06-10 11:39AM EDT | 2024-12-20 | 20.00 | 18.70 | 20.80 | -0.60 | -2.91% | 19 | 5 | 24.24% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 2025-06-20 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 33.82% |
© 2024 Yahoo. All rights reserved.