HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00290000 | 2024-06-10 11:40AM EDT | 2024-09-20 | 56.50 | 32.50 | 35.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00290000 | 2024-08-21 11:32AM EDT | 2025-01-17 | 94.40 | 108.80 | 112.30 | 0.00 | - | 3 | 54 | 50.49% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA260116C00290000 | 2024-08-21 1:36PM EDT | 2026-01-16 | 114.80 | 127.00 | 131.00 | 0.00 | - | 6 | 24 | 42.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00290000 | 2024-08-21 2:47PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 117.19% |
| HCA241018P00290000 | 2024-08-21 2:47PM EDT | 2024-10-18 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.15% |
| HCA241220P00290000 | 2024-07-05 3:46PM EDT | 2024-12-20 | 8.28 | 2.80 | 6.50 | 0.00 | - | 1 | 2 | 54.45% |
| HCA250117P00290000 | 2024-09-13 12:40PM EDT | 2025-01-17 | 1.79 | 1.55 | 2.15 | -0.49 | -21.49% | 3 | 243 | 35.58% |
| HCA250321P00290000 | 2024-08-02 10:15AM EDT | 2025-03-21 | 7.40 | 2.40 | 5.00 | 0.00 | - | 22 | 16 | 36.12% |
| HCA250620P00290000 | 2024-09-11 1:02PM EDT | 2025-06-20 | 6.90 | 4.80 | 7.70 | 0.00 | - | 15 | 72 | 33.93% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 21.60 | 26.00 | 0.00 | - | 1 | 2 | 43.42% |
| HCA260116P00290000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.60 | 17.20 | 21.80 | 0.00 | - | 1 | 28 | 38.72% |
| HCA261218P00290000 | 2024-08-23 11:01AM EDT | 2026-12-18 | 21.15 | 19.50 | 24.50 | 0.00 | - | 5 | 5 | 31.53% |
© 2024 Yahoo. All rights reserved.