HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00320000 | 2024-08-26 9:32AM EDT | 2024-09-20 | 71.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA241018C00320000 | 2024-08-02 10:37AM EDT | 2024-10-18 | 43.40 | 75.60 | 79.40 | 0.00 | - | 2 | 17 | 71.86% |
| HCA241220C00320000 | 2024-07-23 10:22AM EDT | 2024-12-20 | 40.50 | 69.60 | 72.50 | 0.00 | - | 1 | 7 | 32.68% |
| HCA250117C00320000 | 2024-09-03 9:49AM EDT | 2025-01-17 | 84.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| HCA251219C00320000 | 2024-08-12 2:26PM EDT | 2025-12-19 | 78.80 | 97.60 | 102.00 | 0.00 | - | 20 | 2 | 39.13% |
| HCA260116C00320000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 52.50 | 65.10 | 70.00 | 0.00 | - | 1 | 9 | 11.11% |
| HCA261218C00320000 | 2024-09-04 12:39PM EDT | 2026-12-18 | 124.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00320000 | 2024-09-03 3:15PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HCA241018P00320000 | 2024-08-08 10:05AM EDT | 2024-10-18 | 3.80 | 0.25 | 1.90 | 0.00 | - | 1 | 20 | 44.24% |
| HCA241115P00320000 | 2024-09-05 2:53PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA241220P00320000 | 2024-07-22 12:21PM EDT | 2024-12-20 | 21.50 | 2.70 | 5.30 | 0.00 | - | 1 | 25 | 36.24% |
| HCA250117P00320000 | 2024-09-11 10:08AM EDT | 2025-01-17 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00320000 | 2024-08-16 10:54AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA251219P00320000 | 2024-08-22 11:06AM EDT | 2025-12-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA260116P00320000 | 2024-08-19 3:40PM EDT | 2026-01-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| HCA261218P00320000 | 2024-08-23 11:05AM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.