HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00310000 | 2024-09-13 2:45PM EDT | 2024-09-20 | 84.60 | 83.20 | 86.70 | -0.35 | -0.41% | 106 | 97 | 90.14% |
| HCA241018C00310000 | 2024-09-11 9:37AM EDT | 2024-10-18 | 87.00 | 84.80 | 87.90 | 0.00 | - | 4 | 4 | 52.91% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 2024-12-20 | 30.20 | 43.60 | 46.40 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00310000 | 2024-08-27 9:34AM EDT | 2025-01-17 | 88.00 | 91.00 | 93.40 | 0.00 | - | 1 | 179 | 44.61% |
| HCA251219C00310000 | 2024-07-02 12:24PM EDT | 2025-12-19 | 54.42 | 85.50 | 90.50 | 0.00 | - | 10 | 17 | 20.16% |
| HCA260116C00310000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 82.81 | 106.50 | 110.00 | 0.00 | - | 1 | 11 | 36.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00310000 | 2024-09-13 10:25AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.15 | -0.31 | -77.50% | 10 | 345 | 76.17% |
| HCA241018P00310000 | 2024-08-08 10:06AM EDT | 2024-10-18 | 2.55 | 0.10 | 2.40 | 0.00 | - | 1 | 6 | 57.72% |
| HCA241220P00310000 | 2024-09-03 2:56PM EDT | 2024-12-20 | 2.54 | 1.85 | 2.90 | 0.00 | - | 2 | 54 | 35.88% |
| HCA250117P00310000 | 2024-09-06 9:36AM EDT | 2025-01-17 | 2.96 | 2.65 | 3.30 | 0.00 | - | 3 | 338 | 32.73% |
| HCA250321P00310000 | 2024-08-02 10:15AM EDT | 2025-03-21 | 10.90 | 3.30 | 6.30 | 0.00 | - | 20 | 20 | 32.47% |
| HCA250620P00310000 | 2024-08-13 10:35AM EDT | 2025-06-20 | 12.20 | 7.80 | 9.80 | 0.00 | - | 1 | 13 | 31.22% |
| HCA251219P00310000 | 2024-08-20 11:25AM EDT | 2025-12-19 | 15.50 | 12.10 | 17.00 | 0.00 | - | 2 | 7 | 30.63% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 32.00 | 22.60 | 27.50 | 0.00 | - | 1 | 5 | 37.78% |
© 2024 Yahoo. All rights reserved.