HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00310000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 7.90 | 5.80 | 6.10 | -0.10 | -1.25% | 60 | 267 | 24.65% |
| HCA240621C00310000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 10.90 | 10.30 | 10.80 | +1.10 | +11.22% | 17 | 2,389 | 23.99% |
| HCA240920C00310000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 20.40 | 21.10 | 21.70 | 0.00 | - | 1 | 98 | 28.55% |
| HCA250117C00310000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 32.40 | 30.10 | 32.10 | -5.00 | -13.37% | 2 | 184 | 31.07% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 37.22% |
| HCA260116C00310000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 64.18 | 53.20 | 56.00 | 0.00 | - | 1 | 11 | 35.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00310000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 5.10 | 5.60 | 5.90 | +0.10 | +2.00% | 5 | 150 | 21.71% |
| HCA240621P00310000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 9.00 | 9.10 | 9.50 | -0.10 | -1.10% | 4 | 224 | 19.97% |
| HCA240920P00310000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 16.40 | 16.40 | 17.00 | +0.70 | +4.46% | 1 | 11 | 21.72% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 26.10 | 21.30 | 23.10 | 0.00 | - | 1 | 347 | 21.88% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 35.91% |
| HCA260116P00310000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 35.10 | 33.60 | 35.20 | 0.00 | - | 1 | 2 | 21.69% |
© 2024 Yahoo. All rights reserved.