HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 2 | 3 |
| 152.50 | 0.00 | - | 1 | 1 | 120.00 | 1.05 | 0.00 | - | 8 | 103 |
| - | - | - | - | - | 125.00 | 1.25 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 130.00 | 0.40 | 0.00 | - | 6 | 8 |
| 126.80 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | - | 2 | 155.00 | 1.94 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 160.00 | 2.24 | 0.00 | - | 4 | 4 |
| 156.10 | 0.00 | - | - | 1 | 165.00 | 2.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 170.00 | 1.85 | 0.00 | - | 4 | 2 |
| 130.22 | 0.00 | - | 1 | 1 | 175.00 | 2.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 180.00 | 3.50 | 0.00 | - | 5 | 20 |
| 55.25 | 0.00 | - | - | 15 | 185.00 | 0.10 | 0.00 | - | 1 | 26 |
| 115.70 | 0.00 | - | 7 | 7 | 190.00 | 0.80 | 0.00 | - | 2 | 32 |
| 135.35 | 0.00 | - | 2 | 3 | 195.00 | 1.15 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 200.00 | 0.35 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 205.00 | 1.65 | 0.00 | - | 7 | 23 |
| 60.63 | 0.00 | - | 1 | 0 | 210.00 | 0.10 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 215.00 | 0.50 | 0.00 | - | 1 | 89 |
| 29.60 | 0.00 | - | - | 5 | 220.00 | 0.15 | 0.00 | - | 2 | 152 |
| 64.67 | 0.00 | - | 1 | 35 | 225.00 | 0.04 | 0.00 | - | 2 | 56 |
| 48.89 | 0.00 | - | 1 | 9 | 230.00 | 0.10 | 0.00 | - | 4 | 184 |
| 89.82 | 0.00 | - | 12 | 27 | 235.00 | 0.63 | 0.00 | - | 20 | 25 |
| 79.45 | 0.00 | - | 1 | 2 | 240.00 | 0.16 | 0.00 | - | 40 | 183 |
| 70.50 | 0.00 | - | 1 | 3 | 245.00 | 0.80 | 0.00 | - | 12 | 38 |
| 81.50 | 0.00 | - | 3 | 412 | 250.00 | 0.20 | 0.00 | - | 1 | 425 |
| 69.15 | 0.00 | - | 1 | 5 | 255.00 | 0.90 | 0.00 | - | 1 | 72 |
| 68.03 | 0.00 | - | 2 | 40 | 260.00 | 1.26 | 0.00 | - | 10 | 149 |
| 55.00 | 0.00 | - | 1 | 406 | 265.00 | 0.20 | 0.00 | - | 21 | 73 |
| 63.10 | 0.00 | - | 1 | 33 | 270.00 | 1.25 | 0.00 | - | 3 | 89 |
| 30.60 | 0.00 | - | 2 | 28 | 275.00 | 1.35 | 0.00 | - | 1 | 223 |
| 31.50 | 0.00 | - | 1 | 89 | 280.00 | 0.37 | 0.00 | - | 1 | 104 |
| 27.13 | 0.00 | - | 1 | 39 | 285.00 | 0.55 | 0.00 | - | 1 | 109 |
| 30.79 | 0.00 | - | 1 | 106 | 290.00 | 0.75 | 0.00 | - | 1 | 175 |
| 20.70 | 0.00 | - | 6 | 111 | 295.00 | 0.90 | 0.00 | - | 10 | 131 |
| 24.50 | 0.00 | - | 2 | 144 | 300.00 | 1.70 | 0.00 | - | 4 | 310 |
| 18.15 | 0.00 | - | 1 | 104 | 305.00 | 2.20 | 0.00 | - | 25 | 155 |
| 17.50 | 0.00 | - | 2 | 1,511 | 310.00 | 2.90 | 0.00 | - | 3 | 358 |
| 12.84 | 0.00 | - | 8 | 230 | 315.00 | 4.53 | 0.00 | - | 2 | 331 |
| 9.69 | 0.00 | - | 4 | 316 | 320.00 | 6.28 | 0.00 | - | 3 | 875 |
| 8.00 | 0.00 | - | 28 | 385 | 325.00 | 7.80 | 0.00 | - | 3 | 535 |
| 5.90 | 0.00 | - | 155 | 856 | 330.00 | 11.40 | 0.00 | - | 2 | 86 |
| 3.60 | 0.00 | - | 141 | 644 | 335.00 | 16.70 | 0.00 | - | 1 | 92 |
| 2.43 | 0.00 | - | 36 | 488 | 340.00 | 21.05 | 0.00 | - | 1 | 44 |
| 1.65 | 0.00 | - | 14 | 1,069 | 345.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 38 | 462 | 350.00 | 47.00 | 0.00 | - | 2 | 0 |
| 0.81 | 0.00 | - | 3 | 562 | 355.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 74 | 196 | 360.00 | 68.50 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 1 | 663 | 365.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 70 | 158 | 370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 193 | 375.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 2 | 59 | 380.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 4 | 385.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 54 | 390.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 14 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 15 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 28 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 425.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 75 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 17 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 631 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.