HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018C00220000 | 2024-09-30 9:32AM EDT | 220.00 | 181.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA241018C00240000 | 2024-08-13 12:17PM EDT | 240.00 | 129.38 | 150.10 | 154.40 | 0.00 | - | - | 1 | 295.22% |
| HCA241018C00250000 | 2024-08-19 3:37PM EDT | 250.00 | 126.54 | 149.40 | 153.10 | 0.00 | - | 2 | 0 | 339.87% |
| HCA241018C00270000 | 2024-08-19 3:38PM EDT | 270.00 | 106.40 | 129.40 | 133.20 | 0.00 | - | 2 | 0 | 298.06% |
| HCA241018C00310000 | 2024-09-11 9:37AM EDT | 310.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA241018C00315000 | 2024-10-02 10:42AM EDT | 315.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00320000 | 2024-10-03 10:45AM EDT | 320.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00325000 | 2024-10-03 10:46AM EDT | 325.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00330000 | 2024-07-31 10:53AM EDT | 330.00 | 41.10 | 65.60 | 69.60 | 0.00 | - | 8 | 8 | 165.49% |
| HCA241018C00335000 | 2024-08-23 10:09AM EDT | 335.00 | 53.71 | 69.30 | 72.90 | 0.00 | - | 1 | 4 | 196.64% |
| HCA241018C00340000 | 2024-10-02 10:42AM EDT | 340.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00345000 | 2024-10-08 2:23PM EDT | 345.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241018C00350000 | 2024-10-02 10:42AM EDT | 350.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00355000 | 2024-10-07 1:53PM EDT | 355.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00360000 | 2024-10-03 10:39AM EDT | 360.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00365000 | 2024-10-08 12:07PM EDT | 365.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241018C00370000 | 2024-10-08 3:48PM EDT | 370.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA241018C00375000 | 2024-10-08 3:01PM EDT | 375.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HCA241018C00380000 | 2024-10-08 3:00PM EDT | 380.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| HCA241018C00385000 | 2024-10-08 1:40PM EDT | 385.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| HCA241018C00390000 | 2024-10-08 3:53PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| HCA241018C00395000 | 2024-10-08 3:17PM EDT | 395.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| HCA241018C00400000 | 2024-10-08 3:39PM EDT | 400.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HCA241018C00405000 | 2024-10-08 3:40PM EDT | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA241018C00410000 | 2024-10-08 1:41PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA241018C00415000 | 2024-10-08 9:43AM EDT | 415.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA241018C00420000 | 2024-10-08 11:49AM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA241018C00425000 | 2024-10-04 11:33AM EDT | 425.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA241018C00430000 | 2024-09-25 3:03PM EDT | 430.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA241018C00435000 | 2024-10-03 10:12AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA241018C00440000 | 2024-09-26 1:16PM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA241018C00445000 | 2024-10-03 10:19AM EDT | 445.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018C00450000 | 2024-09-26 2:47PM EDT | 450.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018C00480000 | 2024-09-23 1:12PM EDT | 480.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA241018C00505000 | 2024-09-10 2:51PM EDT | 505.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA241018C00510000 | 2024-10-02 11:04AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018P00240000 | 2024-09-23 2:53PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HCA241018P00245000 | 2024-09-23 2:53PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA241018P00250000 | 2024-08-28 9:30AM EDT | 250.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 96.88% |
| HCA241018P00255000 | 2024-09-30 11:38AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA241018P00260000 | 2024-09-23 11:05AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA241018P00280000 | 2024-09-18 10:01AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA241018P00285000 | 2024-08-21 2:47PM EDT | 285.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.06% |
| HCA241018P00290000 | 2024-08-21 2:47PM EDT | 290.00 | 0.05 | 0.20 | 0.75 | 0.00 | - | - | 1 | 83.69% |
| HCA241018P00295000 | 2024-08-05 3:05PM EDT | 295.00 | 2.80 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 93.65% |
| HCA241018P00300000 | 2024-10-04 12:35PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018P00305000 | 2024-09-30 1:11PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA241018P00310000 | 2024-09-30 1:08PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA241018P00315000 | 2024-10-02 10:46AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018P00320000 | 2024-10-03 10:45AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018P00325000 | 2024-10-03 10:42AM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA241018P00330000 | 2024-10-08 2:03PM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA241018P00335000 | 2024-10-08 3:01PM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA241018P00340000 | 2024-10-02 10:47AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA241018P00345000 | 2024-10-08 11:03AM EDT | 345.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HCA241018P00350000 | 2024-10-08 2:03PM EDT | 350.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HCA241018P00355000 | 2024-10-08 1:56PM EDT | 355.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA241018P00360000 | 2024-10-08 3:05PM EDT | 360.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| HCA241018P00365000 | 2024-10-08 3:04PM EDT | 365.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241018P00370000 | 2024-10-08 3:46PM EDT | 370.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| HCA241018P00375000 | 2024-10-08 3:39PM EDT | 375.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| HCA241018P00380000 | 2024-10-08 3:39PM EDT | 380.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HCA241018P00385000 | 2024-10-08 10:00AM EDT | 385.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| HCA241018P00390000 | 2024-10-08 11:34AM EDT | 390.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCA241018P00395000 | 2024-10-07 12:28PM EDT | 395.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HCA241018P00400000 | 2024-10-07 10:42AM EDT | 400.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HCA241018P00405000 | 2024-10-02 11:20AM EDT | 405.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HCA241018P00410000 | 2024-10-02 11:55AM EDT | 410.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018P00415000 | 2024-09-30 10:25AM EDT | 415.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241018P00430000 | 2024-09-24 12:41PM EDT | 430.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018P00475000 | 2024-10-07 9:30AM EDT | 475.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.