HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00270000 | 2024-06-06 2:12PM EDT | 2024-09-20 | 71.40 | 53.70 | 57.80 | 0.00 | - | 1 | 2 | 0.00% |
| HCA241018C00270000 | 2024-08-19 3:38PM EDT | 2024-10-18 | 106.40 | 123.60 | 127.50 | 0.00 | - | 2 | 0 | 67.63% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 2025-01-17 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 0.00% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 2025-12-19 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA260116C00270000 | 2024-09-11 2:48PM EDT | 2026-01-16 | 138.50 | 143.00 | 147.90 | 0.00 | - | 2 | 152 | 45.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00270000 | 2024-09-06 12:31PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 110.16% |
| HCA241220P00270000 | 2024-08-13 2:06PM EDT | 2024-12-20 | 1.75 | 0.55 | 1.30 | 0.00 | - | 3 | 103 | 43.15% |
| HCA250117P00270000 | 2024-08-02 10:15AM EDT | 2025-01-17 | 3.30 | 0.45 | 3.30 | 0.00 | - | 33 | 128 | 46.61% |
| HCA250321P00270000 | 2024-09-12 11:22AM EDT | 2025-03-21 | 2.50 | 1.85 | 2.85 | 0.00 | - | 1 | 1 | 36.68% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.30 | 8.00 | 11.40 | 0.00 | - | 1 | 85 | 45.15% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 2025-12-19 | 42.40 | 34.50 | 38.60 | 0.00 | - | 4 | 2 | 58.57% |
| HCA260116P00270000 | 2024-07-16 3:25PM EDT | 2026-01-16 | 18.40 | 8.00 | 13.00 | 0.00 | - | 6 | 772 | 35.79% |
| HCA261218P00270000 | 2024-08-23 11:01AM EDT | 2026-12-18 | 17.20 | 15.00 | 19.80 | 0.00 | - | 5 | 3 | 32.64% |
© 2024 Yahoo. All rights reserved.