Australia markets close in 3 hours 41 minutes

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.03-2.86 (-0.91%)
At close: 04:00PM EDT
310.00 -1.03 (-0.33%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240419C002450002024-04-16 11:48AM EDT245.0070.0464.8068.300.00-11179.00%
HCA240419C002750002024-04-15 3:57PM EDT275.0047.9634.2038.500.00-202094.34%
HCA240419C002850002024-04-15 3:57PM EDT285.0037.9724.9028.500.00-202083.98%
HCA240419C002900002024-04-17 10:56AM EDT290.0021.5819.3024.00-18.52-46.18%5769.58%
HCA240419C002950002024-04-16 11:37AM EDT295.0020.8014.3019.000.00-2256.49%
HCA240419C003000002024-04-17 10:56AM EDT300.0011.6710.3014.00-19.97-63.12%52052.34%
HCA240419C003050002024-03-11 10:59AM EDT305.0021.3022.7026.000.00-232233.35%
HCA240419C003100002024-04-17 3:40PM EDT310.004.103.104.30-3.00-42.25%13031141.04%
HCA240419C003150002024-04-17 3:07PM EDT315.001.751.151.70-2.35-57.32%320035.84%
HCA240419C003200002024-04-17 2:09PM EDT320.000.430.100.55-1.07-71.33%823134.72%
HCA240419C003250002024-04-16 3:28PM EDT325.000.740.050.500.00-3758945.95%
HCA240419C003300002024-04-17 2:31PM EDT330.000.050.001.05-0.30-85.71%231357.91%
HCA240419C003350002024-04-17 2:31PM EDT335.000.050.050.65-0.18-78.26%31,34962.79%
HCA240419C003400002024-04-16 3:03PM EDT340.000.130.001.250.00-271,28482.03%
HCA240419C003450002024-04-12 12:06PM EDT345.000.280.002.150.00-2492104.93%
HCA240419C003500002024-04-17 12:49PM EDT350.000.700.000.85+0.59+536.36%38994.04%
HCA240419C003550002024-04-09 1:49PM EDT355.000.200.002.150.00-14125.54%
HCA240419C003600002024-03-20 12:06PM EDT360.000.780.002.150.00-198135.30%
HCA240419C003650002024-03-21 12:41PM EDT365.000.600.002.150.00-340144.82%
HCA240419C003700002024-04-02 9:30AM EDT370.000.150.002.150.00-11154.00%
HCA240419C003750002024-03-18 12:04PM EDT375.000.260.002.500.00-11168.55%
HCA240419C003900002024-04-04 11:04AM EDT390.000.050.002.150.00-46188.62%
HCA240419C003950002024-03-25 3:31PM EDT395.000.150.000.150.00--7130.86%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240419P002250002024-03-08 4:49PM EDT225.000.050.000.750.00-13219.92%
HCA240419P002300002024-04-08 1:33PM EDT230.000.070.002.100.00-1718249.22%
HCA240419P002350002024-04-08 1:31PM EDT235.000.050.002.100.00-2223234.47%
HCA240419P002400002024-04-15 2:14PM EDT240.000.050.000.050.00-520128.13%
HCA240419P002450002024-04-09 10:50AM EDT245.000.100.000.100.00-224239128.13%
HCA240419P002500002024-04-08 1:31PM EDT250.000.100.000.150.00-1289124.22%
HCA240419P002550002024-02-23 2:39PM EDT255.000.450.002.350.00-22181.93%
HCA240419P002600002024-04-08 12:59PM EDT260.000.190.002.150.00-4043164.31%
HCA240419P002650002024-03-18 1:25PM EDT265.000.370.001.950.00-4546146.97%
HCA240419P002700002024-04-10 3:54PM EDT270.000.050.000.450.00-103399.61%
HCA240419P002800002024-04-08 12:59PM EDT280.000.330.001.950.00-2026106.20%
HCA240419P002850002024-03-19 10:42AM EDT285.000.600.002.200.00-1395.61%
HCA240419P002900002024-04-16 3:59PM EDT290.000.890.000.750.00-32961.82%
HCA240419P002950002024-04-04 3:15PM EDT295.000.390.102.300.00-14468.95%
HCA240419P003000002024-04-15 12:42PM EDT300.000.200.202.450.00-11955.76%
HCA240419P003050002024-04-17 3:34PM EDT305.000.700.402.05-0.10-12.50%233948.68%
HCA240419P003100002024-04-17 3:38PM EDT310.002.202.403.70+0.25+12.82%831,07845.75%
HCA240419P003150002024-04-17 3:38PM EDT315.005.703.606.80+2.20+62.86%75831349.15%
HCA240419P003200002024-04-17 3:04PM EDT320.008.807.7010.40+1.88+27.17%643649.22%
HCA240419P003250002024-04-16 12:58PM EDT325.0010.1511.7016.500.00-318980.37%
HCA240419P003300002024-04-17 12:56PM EDT330.0019.2016.6021.20+11.30+143.04%155290.67%
HCA240419P003350002024-04-17 3:29PM EDT335.0024.9021.7026.50+16.00+179.78%415752.15%
HCA240419P003400002024-03-19 9:59AM EDT340.0014.8027.1030.300.00-2199.76%
HCA240419P003500002024-03-19 9:59AM EDT350.0022.6537.5040.300.00-20121.88%