HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018C00375000 | 2024-10-11 9:57AM EDT | 2024-10-18 | 16.80 | 18.90 | 21.40 | +5.20 | +44.83% | 1 | 42 | 38.44% |
| HCA241115C00375000 | 2024-10-08 2:15PM EDT | 2024-11-15 | 21.30 | 29.40 | 31.40 | 0.00 | - | 16 | 18 | 42.40% |
| HCA241220C00375000 | 2024-10-09 11:43AM EDT | 2024-12-20 | 25.30 | 32.40 | 34.80 | 0.00 | - | 1 | 24 | 35.39% |
| HCA250321C00375000 | 2024-08-09 10:24AM EDT | 2025-03-21 | 25.21 | 41.70 | 45.20 | 0.00 | - | - | 3 | 33.96% |
| HCA250620C00375000 | 2024-07-10 12:53PM EDT | 2025-06-20 | 15.40 | 31.50 | 35.80 | 0.00 | - | 11 | 31 | 19.47% |
| HCA251219C00375000 | 2024-08-02 10:48AM EDT | 2025-12-19 | 45.66 | 65.00 | 69.50 | 0.00 | - | 15 | 23 | 35.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018P00375000 | 2024-10-11 12:38PM EDT | 2024-10-18 | 0.73 | 0.55 | 0.65 | -1.32 | -64.39% | 6 | 46 | 27.83% |
| HCA241115P00375000 | 2024-10-11 1:57PM EDT | 2024-11-15 | 10.03 | 8.80 | 9.70 | -3.67 | -26.79% | 1 | 339 | 37.46% |
| HCA241220P00375000 | 2024-10-03 1:07PM EDT | 2024-12-20 | 11.90 | 9.90 | 13.30 | 0.00 | - | 5 | 46 | 32.29% |
| HCA250321P00375000 | 2024-10-09 10:29AM EDT | 2025-03-21 | 23.80 | 16.00 | 19.80 | 0.00 | - | 6 | 47 | 28.02% |
| HCA250620P00375000 | 2024-09-03 10:44AM EDT | 2025-06-20 | 23.20 | 22.00 | 24.20 | 0.00 | - | 1 | 2 | 25.98% |
| HCA251219P00375000 | 2024-08-28 11:05AM EDT | 2025-12-19 | 32.70 | 28.40 | 31.80 | 0.00 | - | 1 | 1 | 24.48% |
© 2024 Yahoo. All rights reserved.