HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219C00120000 | 2024-01-26 3:36PM EDT | 120.00 | 171.25 | 200.50 | 205.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00130000 | 2024-01-30 10:50AM EDT | 130.00 | 179.37 | 186.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| HCA251219C00135000 | 2024-02-01 3:30PM EDT | 135.00 | 186.40 | 183.50 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00150000 | 2024-07-25 10:05AM EDT | 150.00 | 208.50 | 243.00 | 248.00 | 0.00 | - | 1 | 1 | 84.13% |
| HCA251219C00160000 | 2023-08-04 2:06PM EDT | 160.00 | 132.00 | 139.00 | 144.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00165000 | 2023-09-12 1:57PM EDT | 165.00 | 122.87 | 92.70 | 96.30 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00195000 | 2024-10-04 10:40AM EDT | 195.00 | 206.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA251219C00200000 | 2024-01-05 2:54PM EDT | 200.00 | 99.00 | 126.50 | 131.50 | 0.00 | - | 1 | 2 | 0.00% |
| HCA251219C00210000 | 2023-10-26 11:21AM EDT | 210.00 | 57.00 | 75.00 | 77.30 | 0.00 | - | - | 0 | 0.00% |
| HCA251219C00220000 | 2024-01-10 11:42AM EDT | 220.00 | 88.00 | 108.50 | 112.80 | 0.00 | - | 2 | 1 | 0.00% |
| HCA251219C00225000 | 2024-01-22 10:53AM EDT | 225.00 | 93.20 | 107.70 | 111.40 | 0.00 | - | - | 6 | 0.00% |
| HCA251219C00230000 | 2024-09-27 10:21AM EDT | 230.00 | 180.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA251219C00245000 | 2024-07-25 3:24PM EDT | 245.00 | 130.90 | 157.50 | 162.50 | 0.00 | - | 1 | 1 | 56.89% |
| HCA251219C00250000 | 2023-10-03 11:03AM EDT | 250.00 | 51.00 | 37.30 | 39.70 | 0.00 | - | 3 | 3 | 0.00% |
| HCA251219C00255000 | 2024-08-06 11:57AM EDT | 255.00 | 123.10 | 157.50 | 161.50 | 0.00 | - | - | 2 | 62.40% |
| HCA251219C00260000 | 2024-07-29 11:48AM EDT | 260.00 | 123.00 | 146.50 | 151.00 | 0.00 | - | 3 | 9 | 55.27% |
| HCA251219C00265000 | 2024-05-09 12:36PM EDT | 265.00 | 84.00 | 100.20 | 104.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 270.00 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 275.00 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 0.00% |
| HCA251219C00280000 | 2023-11-10 12:49PM EDT | 280.00 | 28.20 | 37.00 | 41.50 | 0.00 | - | 6 | 7 | 0.00% |
| HCA251219C00285000 | 2023-11-20 4:58PM EDT | 285.00 | 33.90 | 37.80 | 42.50 | 0.00 | - | 7 | 6 | 0.00% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 290.00 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00295000 | 2023-07-19 10:28AM EDT | 295.00 | 54.20 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00300000 | 2024-09-24 3:26PM EDT | 300.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 305.00 | 33.70 | 39.90 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA251219C00310000 | 2024-07-02 12:24PM EDT | 310.00 | 54.42 | 85.50 | 90.50 | 0.00 | - | 10 | 17 | 32.68% |
| HCA251219C00315000 | 2024-08-05 9:46AM EDT | 315.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HCA251219C00320000 | 2024-08-12 2:26PM EDT | 320.00 | 78.80 | 97.60 | 102.00 | 0.00 | - | 20 | 2 | 45.67% |
| HCA251219C00325000 | 2024-08-12 2:33PM EDT | 325.00 | 75.35 | 94.20 | 97.40 | 0.00 | - | 16 | 17 | 44.29% |
| HCA251219C00330000 | 2024-07-25 1:43PM EDT | 330.00 | 69.93 | 90.00 | 95.00 | 0.00 | - | 6 | 20 | 44.44% |
| HCA251219C00335000 | 2023-11-10 1:42PM EDT | 335.00 | 14.46 | 17.00 | 22.00 | 0.00 | - | 22 | 0 | 0.00% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 340.00 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 0.00% |
| HCA251219C00345000 | 2024-05-22 2:21PM EDT | 345.00 | 39.90 | 49.00 | 53.50 | 0.00 | - | 17 | 24 | 21.65% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 350.00 | 51.80 | 37.50 | 39.80 | 0.00 | - | 2 | 18 | 14.28% |
| HCA251219C00355000 | 2024-04-25 1:34PM EDT | 355.00 | 36.25 | 34.40 | 37.80 | 0.00 | - | - | 5 | 15.12% |
| HCA251219C00360000 | 2024-09-23 12:56PM EDT | 360.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA251219C00365000 | 2024-05-15 12:36PM EDT | 365.00 | 35.50 | 40.00 | 43.50 | 0.00 | - | - | 1 | 22.42% |
| HCA251219C00370000 | 2024-10-07 1:24PM EDT | 370.00 | 64.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00375000 | 2024-08-02 10:48AM EDT | 375.00 | 45.66 | 65.00 | 69.50 | 0.00 | - | 15 | 23 | 41.50% |
| HCA251219C00380000 | 2024-08-02 10:48AM EDT | 380.00 | 43.95 | 62.10 | 66.40 | 0.00 | - | 11 | 15 | 40.86% |
| HCA251219C00385000 | 2024-08-23 12:13PM EDT | 385.00 | 55.67 | 65.80 | 69.50 | 0.00 | - | 10 | 40 | 44.01% |
| HCA251219C00390000 | 2024-07-30 10:42AM EDT | 390.00 | 42.15 | 54.60 | 59.50 | 0.00 | - | 6 | 7 | 39.07% |
| HCA251219C00400000 | 2024-09-30 11:21AM EDT | 400.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA251219C00410000 | 2024-09-16 12:23PM EDT | 410.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA251219C00430000 | 2024-09-18 12:23PM EDT | 430.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA251219C00440000 | 2024-09-16 1:33PM EDT | 440.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HCA251219C00450000 | 2024-03-13 10:09AM EDT | 450.00 | 13.35 | 12.70 | 14.30 | 0.00 | - | 1 | 4 | 22.41% |
| HCA251219C00460000 | 2024-09-13 11:55AM EDT | 460.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA251219C00480000 | 2024-08-28 2:15PM EDT | 480.00 | 19.50 | 21.10 | 23.70 | 0.00 | - | 50 | 50 | 33.19% |
| HCA251219C00490000 | 2024-09-17 2:14PM EDT | 490.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA251219C00500000 | 2024-10-08 10:32AM EDT | 500.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HCA251219C00520000 | 2024-10-08 10:32AM EDT | 520.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HCA251219C00540000 | 2024-10-07 2:20PM EDT | 540.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219P00115000 | 2023-11-13 4:45PM EDT | 115.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 63.79% |
| HCA251219P00120000 | 2023-10-24 9:59AM EDT | 120.00 | 5.60 | 1.00 | 4.50 | 0.00 | - | - | 4 | 62.84% |
| HCA251219P00125000 | 2024-08-06 2:31PM EDT | 125.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 4 | 472 | 52.04% |
| HCA251219P00130000 | 2023-10-04 3:30PM EDT | 130.00 | 6.10 | 3.50 | 8.50 | 0.00 | - | 1 | 7 | 70.08% |
| HCA251219P00135000 | 2023-10-30 12:06PM EDT | 135.00 | 8.04 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 64.71% |
| HCA251219P00150000 | 2024-06-07 2:43PM EDT | 150.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 12 | 15 | 50.57% |
| HCA251219P00155000 | 2023-08-29 9:30AM EDT | 155.00 | 8.30 | 0.00 | 11.50 | 0.00 | - | 1 | 0 | 59.05% |
| HCA251219P00170000 | 2023-12-13 3:04PM EDT | 170.00 | 8.30 | 6.00 | 8.60 | 0.00 | - | 2 | 0 | 57.20% |
| HCA251219P00175000 | 2023-09-29 12:47PM EDT | 175.00 | 12.98 | 15.60 | 19.00 | 0.00 | - | 1 | 2 | 72.89% |
| HCA251219P00180000 | 2024-01-31 2:43PM EDT | 180.00 | 5.40 | 3.60 | 6.40 | 0.00 | - | 6 | 5 | 51.83% |
| HCA251219P00185000 | 2024-01-03 2:38PM EDT | 185.00 | 9.20 | 5.30 | 6.00 | 0.00 | - | 1 | 1 | 49.36% |
| HCA251219P00190000 | 2024-03-05 12:17PM EDT | 190.00 | 5.96 | 3.80 | 5.00 | 0.00 | - | - | 4 | 45.61% |
| HCA251219P00195000 | 2024-08-06 2:31PM EDT | 195.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 41.31% |
| HCA251219P00200000 | 2023-10-03 12:44PM EDT | 200.00 | 19.05 | 20.10 | 24.90 | 0.00 | - | 5 | 7 | 69.54% |
| HCA251219P00205000 | 2024-01-30 11:03AM EDT | 205.00 | 8.60 | 6.30 | 7.60 | 0.00 | - | 2 | 4 | 46.35% |
| HCA251219P00210000 | 2024-08-19 1:14PM EDT | 210.00 | 3.10 | 1.20 | 4.50 | 0.00 | - | 1 | 4 | 38.95% |
| HCA251219P00215000 | 2024-05-30 1:52PM EDT | 215.00 | 6.00 | 4.10 | 9.00 | 0.00 | - | 4 | 4 | 45.69% |
| HCA251219P00220000 | 2024-08-16 12:36PM EDT | 220.00 | 4.50 | 1.55 | 5.10 | 0.00 | - | 3 | 7 | 37.59% |
| HCA251219P00225000 | 2024-06-27 11:37AM EDT | 225.00 | 6.25 | 3.50 | 8.40 | 0.00 | - | 5 | 7 | 41.88% |
| HCA251219P00230000 | 2024-06-28 12:42PM EDT | 230.00 | 8.00 | 4.00 | 8.90 | 0.00 | - | 3 | 3 | 41.24% |
| HCA251219P00235000 | 2024-02-09 1:39PM EDT | 235.00 | 13.72 | 11.00 | 14.00 | 0.00 | - | 1 | 3 | 46.57% |
| HCA251219P00240000 | 2024-07-10 3:39PM EDT | 240.00 | 9.50 | 4.50 | 8.10 | 0.00 | - | 1 | 5 | 37.37% |
| HCA251219P00245000 | 2024-08-05 9:30AM EDT | 245.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HCA251219P00250000 | 2024-09-23 1:24PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA251219P00255000 | 2024-05-10 3:32PM EDT | 255.00 | 12.80 | 9.50 | 11.90 | 0.00 | - | 10 | 3 | 38.29% |
| HCA251219P00260000 | 2024-09-19 11:20AM EDT | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA251219P00265000 | 2023-11-20 1:42PM EDT | 265.00 | 39.90 | 32.50 | 36.50 | 0.00 | - | 7 | 18 | 57.47% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 270.00 | 42.40 | 34.50 | 38.60 | 0.00 | - | 4 | 2 | 57.49% |
| HCA251219P00275000 | 2024-08-13 1:03PM EDT | 275.00 | 11.00 | 7.20 | 10.20 | 0.00 | - | 10 | 15 | 31.15% |
| HCA251219P00280000 | 2024-07-09 10:43AM EDT | 280.00 | 20.99 | 11.60 | 16.10 | 0.00 | - | 8 | 14 | 35.93% |
| HCA251219P00285000 | 2024-07-09 10:26AM EDT | 285.00 | 22.52 | 12.60 | 16.80 | 0.00 | - | - | 7 | 35.22% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 290.00 | 26.97 | 21.60 | 26.00 | 0.00 | - | 1 | 2 | 41.88% |
| HCA251219P00300000 | 2024-07-25 9:35AM EDT | 300.00 | 20.66 | 10.00 | 14.40 | 0.00 | - | 2 | 152 | 29.07% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 305.00 | 62.49 | 53.00 | 56.60 | 0.00 | - | 3 | 0 | 59.35% |
| HCA251219P00310000 | 2024-08-20 11:25AM EDT | 310.00 | 15.50 | 10.60 | 14.00 | 0.00 | - | 2 | 7 | 26.19% |
| HCA251219P00315000 | 2024-08-21 11:00AM EDT | 315.00 | 17.50 | 11.40 | 14.80 | 0.00 | - | 1 | 12 | 25.62% |
| HCA251219P00320000 | 2024-08-22 11:06AM EDT | 320.00 | 17.40 | 12.30 | 15.80 | 0.00 | - | 1 | 2 | 25.17% |
| HCA251219P00325000 | 2024-08-26 10:51AM EDT | 325.00 | 17.60 | 13.90 | 17.00 | 0.00 | - | 1 | 26 | 24.83% |
| HCA251219P00330000 | 2024-08-16 10:39AM EDT | 330.00 | 21.60 | 16.60 | 19.80 | 0.00 | - | 2 | 3 | 25.62% |
| HCA251219P00335000 | 2024-08-26 11:04AM EDT | 335.00 | 20.10 | 15.90 | 19.20 | 0.00 | - | 1 | 3 | 23.85% |
| HCA251219P00340000 | 2024-08-26 1:02PM EDT | 340.00 | 21.80 | 17.20 | 20.80 | 0.00 | - | 5 | 10 | 23.64% |
| HCA251219P00345000 | 2024-07-23 9:38AM EDT | 345.00 | 37.50 | 21.30 | 29.90 | 0.00 | - | 4 | 27 | 28.45% |
| HCA251219P00350000 | 2024-07-25 2:43PM EDT | 350.00 | 35.15 | 22.00 | 26.50 | 0.00 | - | 1 | 5 | 24.71% |
| HCA251219P00360000 | 2024-08-27 11:53AM EDT | 360.00 | 27.70 | 22.70 | 26.00 | 0.00 | - | - | 2 | 21.47% |
| HCA251219P00365000 | 2024-01-30 10:50AM EDT | 365.00 | 71.43 | 62.20 | 65.00 | 0.00 | - | 2 | 2 | 44.57% |
| HCA251219P00370000 | 2024-10-04 1:07PM EDT | 370.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HCA251219P00375000 | 2024-08-28 11:05AM EDT | 375.00 | 32.70 | 28.40 | 31.80 | 0.00 | - | 1 | 1 | 20.46% |
| HCA251219P00380000 | 2024-09-04 11:34AM EDT | 380.00 | 33.50 | 31.40 | 35.00 | 0.00 | - | 1 | 5 | 20.77% |
| HCA251219P00385000 | 2024-09-03 10:43AM EDT | 385.00 | 34.50 | 32.30 | 36.50 | 0.00 | - | 1 | 2 | 19.97% |
| HCA251219P00390000 | 2024-09-03 10:31AM EDT | 390.00 | 36.80 | 34.70 | 38.30 | 0.00 | - | - | 1 | 19.29% |
| HCA251219P00400000 | 2024-08-20 11:35AM EDT | 400.00 | 46.80 | 35.50 | 40.00 | 0.00 | - | - | 1 | 16.52% |
| HCA251219P00430000 | 2023-07-27 9:32AM EDT | 430.00 | 164.00 | 154.50 | 159.00 | 0.00 | - | - | 0 | 75.55% |
| HCA251219P00440000 | 2023-07-27 9:32AM EDT | 440.00 | 174.00 | 164.50 | 169.00 | 0.00 | - | - | 0 | 77.30% |
© 2024 Yahoo. All rights reserved.