HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00340000 | 2024-09-11 1:05PM EDT | 2024-09-20 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA241018C00340000 | 2024-08-09 11:46AM EDT | 2024-10-18 | 29.70 | 50.40 | 53.00 | 0.00 | - | 2 | 6 | 43.07% |
| HCA241115C00340000 | 2024-08-22 11:15AM EDT | 2024-11-15 | 50.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA241220C00340000 | 2024-08-30 1:02PM EDT | 2024-12-20 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00340000 | 2024-09-06 3:04PM EDT | 2025-01-17 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00340000 | 2024-08-30 2:07PM EDT | 2025-06-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 2025-12-19 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00340000 | 2024-08-28 2:41PM EDT | 2026-01-16 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA261218C00340000 | 2024-07-01 3:23PM EDT | 2026-12-18 | 58.01 | 88.50 | 93.50 | 0.00 | - | - | 1 | 30.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00340000 | 2024-09-04 9:30AM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA241018P00340000 | 2024-09-11 1:24PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241115P00340000 | 2024-09-09 10:12AM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA241220P00340000 | 2024-09-09 1:55PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HCA250117P00340000 | 2024-09-04 3:19PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250321P00340000 | 2024-09-04 1:24PM EDT | 2025-03-21 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00340000 | 2024-08-26 10:46AM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA251219P00340000 | 2024-08-26 1:02PM EDT | 2025-12-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HCA260116P00340000 | 2024-08-26 3:56PM EDT | 2026-01-16 | 23.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.