New Zealand markets close in 3 hours 2 minutes

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
309.44-0.38 (-0.12%)
At close: 04:00PM EDT
309.01 -0.43 (-0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240517C003200002024-05-01 11:59AM EDT2024-05-172.352.052.30+0.15+6.82%526323.60%
HCA240621C003200002024-05-01 2:38PM EDT2024-06-216.005.806.20-0.20-3.23%5024722.72%
HCA240920C003200002024-05-01 11:27AM EDT2024-09-2016.3016.1016.70-0.50-2.98%54127.57%
HCA241220C003200002024-04-26 3:28PM EDT2024-12-2023.2023.6025.400.00-1130.36%
HCA250117C003200002024-05-01 12:52PM EDT2025-01-1727.7024.7027.00+0.70+2.59%739330.22%
HCA250620C003200002024-04-26 2:39PM EDT2025-06-2035.2036.4039.000.00-2433.09%
HCA251219C003200002023-11-20 2:02PM EDT2025-12-1922.8024.2027.800.00-18220.48%
HCA260116C003200002024-04-25 11:13AM EDT2026-01-1653.3047.3050.500.00-1634.13%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240517P003200002024-04-30 11:17AM EDT2024-05-1711.7011.0012.700.00-114722.83%
HCA240621P003200002024-05-01 3:23PM EDT2024-06-2112.9014.4015.00-1.60-11.03%1312818.60%
HCA240920P003200002024-05-01 10:17AM EDT2024-09-2021.8021.3022.00+1.10+5.31%11720.68%
HCA250117P003200002024-04-30 1:39PM EDT2025-01-1727.3026.6027.700.00-113120.78%
HCA250620P003200002024-03-11 2:00PM EDT2025-06-2032.4025.6028.700.00-23917.25%
HCA260116P003200002024-04-17 3:57PM EDT2026-01-1641.2038.0039.900.00-1811021.00%