HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00190000 | 2024-07-23 10:21AM EDT | 190.00 | 154.53 | 193.50 | 197.80 | 0.00 | - | - | 2 | 122.25% |
| HCA241220C00195000 | 2024-08-30 12:28PM EDT | 195.00 | 198.50 | 208.30 | 212.70 | 0.00 | - | 4 | 2 | 189.03% |
| HCA241220C00265000 | 2024-08-05 9:34AM EDT | 265.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HCA241220C00280000 | 2024-07-26 2:19PM EDT | 280.00 | 84.35 | 111.90 | 115.80 | 0.00 | - | 1 | 1 | 85.90% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 49.60 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA241220C00295000 | 2024-06-12 11:40AM EDT | 295.00 | 62.06 | 43.60 | 47.20 | 0.00 | - | - | 10 | 0.00% |
| HCA241220C00300000 | 2024-09-26 1:08PM EDT | 300.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241220C00305000 | 2024-08-05 9:33AM EDT | 305.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 43.60 | 46.40 | 0.00 | - | - | 1 | 0.00% |
| HCA241220C00315000 | 2024-08-23 3:57PM EDT | 315.00 | 81.00 | 93.90 | 96.90 | 0.00 | - | 5 | 3 | 94.98% |
| HCA241220C00320000 | 2024-07-23 10:22AM EDT | 320.00 | 40.50 | 69.60 | 72.50 | 0.00 | - | 1 | 7 | 54.88% |
| HCA241220C00325000 | 2024-07-25 9:35AM EDT | 325.00 | 41.00 | 70.20 | 73.80 | 0.00 | - | 1 | 12 | 63.38% |
| HCA241220C00330000 | 2024-08-30 1:05PM EDT | 330.00 | 70.10 | 77.60 | 81.10 | 0.00 | - | 1 | 23 | 81.98% |
| HCA241220C00335000 | 2024-09-16 12:15PM EDT | 335.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| HCA241220C00340000 | 2024-08-30 1:02PM EDT | 340.00 | 61.40 | 69.50 | 71.80 | 0.00 | - | 1 | 19 | 76.82% |
| HCA241220C00345000 | 2024-09-03 11:47AM EDT | 345.00 | 60.90 | 55.20 | 57.90 | 0.00 | - | 1 | 42 | 58.12% |
| HCA241220C00350000 | 2024-09-27 1:33PM EDT | 350.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241220C00355000 | 2024-09-27 1:29PM EDT | 355.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA241220C00360000 | 2024-09-27 1:29PM EDT | 360.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA241220C00365000 | 2024-09-27 1:29PM EDT | 365.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA241220C00370000 | 2024-09-27 1:38PM EDT | 370.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA241220C00375000 | 2024-09-27 1:32PM EDT | 375.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241220C00380000 | 2024-10-07 3:53PM EDT | 380.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| HCA241220C00385000 | 2024-10-08 10:15AM EDT | 385.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HCA241220C00390000 | 2024-10-03 3:15PM EDT | 390.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HCA241220C00395000 | 2024-10-07 3:36PM EDT | 395.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| HCA241220C00400000 | 2024-10-08 3:45PM EDT | 400.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA241220C00405000 | 2024-10-03 11:11AM EDT | 405.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA241220C00410000 | 2024-10-07 2:37PM EDT | 410.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA241220C00415000 | 2024-10-02 1:13PM EDT | 415.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA241220C00420000 | 2024-09-27 1:28PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220C00425000 | 2024-09-27 1:28PM EDT | 425.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220C00430000 | 2024-10-04 10:02AM EDT | 430.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220C00435000 | 2024-10-01 10:55AM EDT | 435.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220C00440000 | 2024-10-07 3:36PM EDT | 440.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA241220C00450000 | 2024-10-01 11:45AM EDT | 450.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA241220C00455000 | 2024-10-01 9:30AM EDT | 455.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220C00460000 | 2024-09-20 2:25PM EDT | 460.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA241220C00465000 | 2024-10-01 12:50PM EDT | 465.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA241220C00470000 | 2024-09-16 10:59AM EDT | 470.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA241220C00480000 | 2024-10-02 3:23PM EDT | 480.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA241220C00485000 | 2024-10-01 9:30AM EDT | 485.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00160000 | 2024-06-06 3:54PM EDT | 160.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 2 | 102.30% |
| HCA241220P00170000 | 2024-07-01 1:56PM EDT | 170.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 60 | 40 | 87.79% |
| HCA241220P00210000 | 2024-07-01 1:56PM EDT | 210.00 | 1.67 | 0.00 | 1.65 | 0.00 | - | 30 | 24 | 67.65% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 3.40 | 0.00 | - | - | 3 | 74.27% |
| HCA241220P00220000 | 2024-08-26 10:14AM EDT | 220.00 | 0.27 | 0.00 | 1.55 | 0.00 | - | 7 | 3 | 62.26% |
| HCA241220P00225000 | 2024-08-26 10:14AM EDT | 225.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 59.99% |
| HCA241220P00230000 | 2024-09-05 3:47PM EDT | 230.00 | 0.93 | 0.10 | 0.90 | 0.00 | - | 1 | 2 | 53.91% |
| HCA241220P00235000 | 2024-09-30 9:30AM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HCA241220P00240000 | 2024-09-05 3:47PM EDT | 240.00 | 1.05 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 54.53% |
| HCA241220P00245000 | 2024-08-26 10:12AM EDT | 245.00 | 1.27 | 0.00 | 1.65 | 0.00 | - | 2 | 6 | 51.86% |
| HCA241220P00250000 | 2024-09-24 1:57PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 0.85 | 4.80 | 0.00 | - | 1 | 2 | 61.28% |
| HCA241220P00260000 | 2024-08-08 1:05PM EDT | 260.00 | 1.90 | 0.40 | 2.85 | 0.00 | - | 2 | 12 | 52.00% |
| HCA241220P00265000 | 2024-08-16 3:07PM EDT | 265.00 | 1.20 | 0.20 | 2.15 | 0.00 | - | 1 | 2 | 52.92% |
| HCA241220P00270000 | 2024-08-13 2:06PM EDT | 270.00 | 1.75 | 0.55 | 1.30 | 0.00 | - | 3 | 103 | 45.48% |
| HCA241220P00275000 | 2024-07-25 11:38AM EDT | 275.00 | 3.30 | 0.50 | 2.50 | 0.00 | - | 6 | 7 | 50.16% |
| HCA241220P00280000 | 2024-05-21 12:51PM EDT | 280.00 | 7.92 | 5.00 | 7.50 | 0.00 | - | - | 50 | 61.83% |
| HCA241220P00285000 | 2024-09-06 11:16AM EDT | 285.00 | 1.10 | 0.35 | 2.50 | 0.00 | - | 1 | 2 | 45.65% |
| HCA241220P00290000 | 2024-07-05 3:46PM EDT | 290.00 | 8.28 | 2.80 | 6.50 | 0.00 | - | 1 | 2 | 51.50% |
| HCA241220P00295000 | 2024-08-02 1:45PM EDT | 295.00 | 5.25 | 0.70 | 3.10 | 0.00 | - | 4 | 6 | 43.64% |
| HCA241220P00300000 | 2024-10-07 11:08AM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA241220P00305000 | 2024-10-07 11:08AM EDT | 305.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HCA241220P00310000 | 2024-10-08 10:10AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA241220P00315000 | 2024-08-19 10:14AM EDT | 315.00 | 4.05 | 1.90 | 2.55 | 0.00 | - | 2 | 79 | 32.84% |
| HCA241220P00320000 | 2024-10-01 9:30AM EDT | 320.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HCA241220P00325000 | 2024-10-01 9:30AM EDT | 325.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220P00330000 | 2024-08-30 1:28PM EDT | 330.00 | 4.30 | 2.10 | 3.40 | 0.00 | - | 2 | 21 | 28.99% |
| HCA241220P00335000 | 2024-09-06 2:50PM EDT | 335.00 | 6.40 | 3.40 | 4.60 | 0.00 | - | 6 | 34 | 29.79% |
| HCA241220P00340000 | 2024-10-01 12:47PM EDT | 340.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HCA241220P00345000 | 2024-10-01 12:47PM EDT | 345.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA241220P00350000 | 2024-10-03 2:49PM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA241220P00355000 | 2024-10-08 9:53AM EDT | 355.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA241220P00360000 | 2024-10-08 9:35AM EDT | 360.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA241220P00365000 | 2024-10-01 12:58PM EDT | 365.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| HCA241220P00370000 | 2024-09-26 12:32PM EDT | 370.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HCA241220P00375000 | 2024-10-03 1:07PM EDT | 375.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| HCA241220P00380000 | 2024-09-10 11:05AM EDT | 380.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241220P00385000 | 2024-10-02 10:41AM EDT | 385.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241220P00390000 | 2024-10-08 1:15PM EDT | 390.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241220P00395000 | 2024-10-07 11:23AM EDT | 395.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241220P00400000 | 2024-10-01 11:04AM EDT | 400.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241220P00405000 | 2024-10-01 12:46PM EDT | 405.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA241220P00410000 | 2024-10-01 12:33PM EDT | 410.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241220P00415000 | 2024-10-01 2:12PM EDT | 415.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA241220P00420000 | 2024-10-01 12:42PM EDT | 420.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA241220P00430000 | 2024-09-11 10:21AM EDT | 430.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.