HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 41 | 42 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 15 | 19 |
| 152.82 | 0.00 | - | 1 | 1 | 165.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 170.00 | 1.48 | 0.00 | - | - | 20 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 2 | 0 |
| 196.50 | 0.00 | - | 4 | 0 | 195.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.10 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.11 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 255.00 | 0.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 4 | 0 |
| 57.10 | 0.00 | - | 8 | 0 | 265.00 | 0.05 | 0.00 | - | 9 | 0 |
| 71.40 | 0.00 | - | 1 | 2 | 270.00 | 0.05 | 0.00 | - | 1 | 0 |
| 59.00 | 0.00 | - | 1 | 0 | 275.00 | 0.05 | 0.00 | - | 3 | 0 |
| 38.77 | 0.00 | - | - | 1 | 280.00 | 0.05 | 0.00 | - | 4 | 0 |
| 39.00 | 0.00 | - | 1 | 14 | 285.00 | 0.05 | 0.00 | - | 95 | 0 |
| 56.50 | 0.00 | - | 1 | 1 | 290.00 | 0.50 | 0.00 | - | 2 | 0 |
| 102.30 | 0.00 | - | 9 | 0 | 295.00 | 0.05 | 0.00 | - | 5 | 0 |
| 90.59 | 0.00 | - | 2 | 0 | 300.00 | 0.05 | 0.00 | - | 27 | 0 |
| 89.75 | 0.00 | - | 1 | 0 | 305.00 | 0.10 | 0.00 | - | 5 | 0 |
| 84.95 | 0.00 | - | 1 | 0 | 310.00 | 0.40 | 0.00 | - | 16 | 0 |
| 43.45 | 0.00 | - | 1 | 51 | 315.00 | 0.47 | 0.00 | - | 16 | 0 |
| 71.11 | 0.00 | - | 5 | 0 | 320.00 | 0.50 | 0.00 | - | 4 | 0 |
| 64.67 | 0.00 | - | 1 | 0 | 325.00 | 0.25 | 0.00 | - | 10 | 0 |
| 62.21 | 0.00 | - | 6 | 0 | 330.00 | 0.50 | 0.00 | - | 5 | 0 |
| 53.20 | 0.00 | - | 11 | 0 | 335.00 | 0.15 | 0.00 | - | 1 | 0 |
| 48.67 | 0.00 | - | 1 | 0 | 340.00 | 0.69 | 0.00 | - | 2 | 0 |
| 39.82 | 0.00 | - | 1 | 0 | 345.00 | 0.50 | 0.00 | - | 2 | 0 |
| 34.17 | 0.00 | - | 1 | 0 | 350.00 | 0.72 | 0.00 | - | 54 | 0 |
| 39.65 | 0.00 | - | 1 | 0 | 355.00 | 0.70 | 0.00 | - | 2 | 0 |
| 31.09 | 0.00 | - | 1 | 0 | 360.00 | 0.50 | 0.00 | - | 5 | 0 |
| 31.00 | 0.00 | - | 1 | 0 | 365.00 | 0.65 | 0.00 | - | 1 | 0 |
| 19.60 | 0.00 | - | 1 | 0 | 370.00 | 2.16 | 0.00 | - | 1 | 0 |
| 15.22 | 0.00 | - | 2 | 0 | 375.00 | 1.95 | 0.00 | - | 28 | 0 |
| 9.50 | 0.00 | - | 1 | 0 | 380.00 | 3.20 | 0.00 | - | 44 | 0 |
| 7.10 | 0.00 | - | 16 | 0 | 385.00 | 4.40 | 0.00 | - | 265 | 0 |
| 5.00 | 0.00 | - | 149 | 0 | 390.00 | 6.80 | 0.00 | - | 48 | 0 |
| 2.75 | 0.00 | - | 123 | 0 | 395.00 | 11.30 | 0.00 | - | 11 | 0 |
| 1.65 | 0.00 | - | 2 | 0 | 400.00 | 13.70 | 0.00 | - | 29 | 0 |
| 3.40 | 0.00 | - | 1 | 0 | 405.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 0 | 410.00 | 71.60 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 0 | 425.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 430.00 | 41.80 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 10 | 0 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 0 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.