HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:375.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00375000 | 2024-09-11 10:28AM EDT | 2024-09-20 | 13.26 | 13.70 | 15.30 | +0.71 | +5.66% | 1 | 315 | 28.19% |
| HCA241018C00375000 | 2024-08-20 3:50PM EDT | 2024-10-18 | 13.20 | 19.80 | 22.40 | 0.00 | - | 3 | 34 | 30.79% |
| HCA241115C00375000 | 2024-09-03 1:06PM EDT | 2024-11-15 | 35.31 | 28.20 | 30.50 | 0.00 | - | 1 | 2 | 36.38% |
| HCA241220C00375000 | 2024-09-11 9:33AM EDT | 2024-12-20 | 34.50 | 31.50 | 33.20 | +1.00 | +2.99% | 3 | 23 | 32.86% |
| HCA250321C00375000 | 2024-08-09 10:24AM EDT | 2025-03-21 | 25.21 | 41.70 | 45.20 | 0.00 | - | - | 3 | 34.91% |
| HCA250620C00375000 | 2024-07-10 12:53PM EDT | 2025-06-20 | 15.40 | 31.50 | 35.80 | 0.00 | - | 11 | 31 | 21.61% |
| HCA251219C00375000 | 2024-08-02 10:48AM EDT | 2025-12-19 | 45.66 | 65.00 | 69.50 | 0.00 | - | 15 | 23 | 36.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00375000 | 2024-09-11 10:25AM EDT | 2024-09-20 | 2.80 | 1.90 | 2.05 | -0.50 | -15.15% | 14 | 353 | 26.10% |
| HCA241018P00375000 | 2024-09-10 11:59AM EDT | 2024-10-18 | 7.10 | 5.80 | 6.50 | 0.00 | - | 1 | 10 | 24.11% |
| HCA241115P00375000 | 2024-09-06 1:18PM EDT | 2024-11-15 | 14.70 | 13.10 | 13.90 | 0.00 | - | 6 | 45 | 30.41% |
| HCA241220P00375000 | 2024-09-10 11:34AM EDT | 2024-12-20 | 15.90 | 15.20 | 16.30 | 0.00 | - | 1 | 15 | 27.69% |
| HCA250321P00375000 | 2024-09-03 1:36PM EDT | 2025-03-21 | 18.90 | 20.80 | 23.00 | 0.00 | - | 1 | 38 | 26.30% |
| HCA250620P00375000 | 2024-09-03 10:44AM EDT | 2025-06-20 | 23.20 | 25.10 | 28.20 | 0.00 | - | 1 | 2 | 25.62% |
| HCA251219P00375000 | 2024-08-28 11:05AM EDT | 2025-12-19 | 32.70 | 32.60 | 35.40 | 0.00 | - | 1 | 1 | 24.26% |
© 2024 Yahoo. All rights reserved.