HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00380000 | 2024-09-13 2:52PM EDT | 2024-09-20 | 14.60 | 14.80 | 17.20 | +3.38 | +30.12% | 54 | 859 | 39.10% |
| HCA241018C00380000 | 2024-09-12 12:26PM EDT | 2024-10-18 | 18.35 | 19.90 | 21.30 | 0.00 | - | 5 | 262 | 26.78% |
| HCA241115C00380000 | 2024-09-13 11:09AM EDT | 2024-11-15 | 29.75 | 29.00 | 31.40 | -1.95 | -6.15% | 1 | 149 | 36.66% |
| HCA241220C00380000 | 2024-09-09 11:42AM EDT | 2024-12-20 | 28.90 | 32.00 | 33.70 | 0.00 | - | 2 | 19 | 32.29% |
| HCA250117C00380000 | 2024-09-11 2:43PM EDT | 2025-01-17 | 31.71 | 35.10 | 36.50 | 0.00 | - | 2 | 619 | 31.63% |
| HCA250321C00380000 | 2024-09-10 10:36AM EDT | 2025-03-21 | 39.25 | 41.40 | 43.50 | 0.00 | - | 2 | 2 | 32.24% |
| HCA250620C00380000 | 2024-09-10 10:36AM EDT | 2025-06-20 | 46.56 | 48.70 | 52.00 | 0.00 | - | 2 | 147 | 32.88% |
| HCA251219C00380000 | 2024-08-02 10:48AM EDT | 2025-12-19 | 43.95 | 62.10 | 66.40 | 0.00 | - | 11 | 15 | 34.04% |
| HCA260116C00380000 | 2024-07-25 1:31PM EDT | 2026-01-16 | 45.75 | 59.00 | 64.00 | 0.00 | - | 7 | 25 | 31.68% |
| HCA261218C00380000 | 2024-09-03 12:15PM EDT | 2026-12-18 | 88.00 | 85.50 | 89.60 | 0.00 | - | 4 | 6 | 35.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00380000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 0.70 | 0.30 | 0.95 | -0.85 | -54.84% | 23 | 401 | 27.20% |
| HCA241018P00380000 | 2024-09-13 3:25PM EDT | 2024-10-18 | 4.29 | 4.10 | 4.70 | -1.79 | -29.44% | 2 | 107 | 22.14% |
| HCA241115P00380000 | 2024-09-13 2:24PM EDT | 2024-11-15 | 12.30 | 11.10 | 13.20 | -3.90 | -24.07% | 10 | 129 | 30.92% |
| HCA241220P00380000 | 2024-09-10 11:05AM EDT | 2024-12-20 | 17.90 | 12.00 | 14.80 | 0.00 | - | 1 | 12 | 26.82% |
| HCA250117P00380000 | 2024-09-10 3:11PM EDT | 2025-01-17 | 19.80 | 15.50 | 16.40 | 0.00 | - | 5 | 112 | 25.46% |
| HCA250620P00380000 | 2024-08-23 10:15AM EDT | 2025-06-20 | 25.50 | 24.00 | 27.30 | -1.60 | -5.90% | 1 | 5 | 25.33% |
| HCA251219P00380000 | 2024-09-04 11:34AM EDT | 2025-12-19 | 33.50 | 31.60 | 36.30 | 0.00 | - | 1 | 5 | 25.00% |
| HCA260116P00380000 | 2024-08-30 10:20AM EDT | 2026-01-16 | 33.88 | 33.10 | 36.50 | 0.00 | - | 1 | 3 | 24.39% |
© 2024 Yahoo. All rights reserved.