HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00385000 | 2024-09-13 10:39AM EDT | 2024-09-20 | 11.53 | 10.30 | 12.40 | +3.22 | +38.75% | 1 | 183 | 32.28% |
| HCA241018C00385000 | 2024-09-13 2:33PM EDT | 2024-10-18 | 16.20 | 16.10 | 17.30 | +1.12 | +7.43% | 52 | 38 | 24.94% |
| HCA241115C00385000 | 2024-09-12 3:21PM EDT | 2024-11-15 | 24.68 | 25.40 | 28.00 | 0.00 | - | 8 | 23 | 35.65% |
| HCA241220C00385000 | 2024-09-11 1:05PM EDT | 2024-12-20 | 26.52 | 29.00 | 30.40 | 0.00 | - | 1 | 26 | 31.54% |
| HCA250321C00385000 | 2024-08-14 12:44PM EDT | 2025-03-21 | 28.05 | 38.40 | 40.70 | 0.00 | - | 1 | 1 | 32.00% |
| HCA250620C00385000 | 2024-08-26 10:33AM EDT | 2025-06-20 | 45.00 | 46.20 | 49.00 | 0.00 | - | 1 | 70 | 32.45% |
| HCA251219C00385000 | 2024-08-23 12:13PM EDT | 2025-12-19 | 55.67 | 59.10 | 63.10 | 0.00 | - | 10 | 40 | 33.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00385000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 1.57 | 1.35 | 1.60 | -1.28 | -44.91% | 42 | 1,158 | 25.21% |
| HCA241018P00385000 | 2024-09-10 11:52AM EDT | 2024-10-18 | 10.80 | 5.40 | 6.00 | 0.00 | - | 11 | 32 | 21.31% |
| HCA241115P00385000 | 2024-09-10 3:43PM EDT | 2024-11-15 | 18.30 | 13.30 | 14.80 | 0.00 | - | 9 | 79 | 30.06% |
| HCA241220P00385000 | 2024-09-09 3:31PM EDT | 2024-12-20 | 21.30 | 15.50 | 16.50 | 0.00 | - | 2 | 4 | 26.20% |
| HCA250321P00385000 | 2024-09-03 1:45PM EDT | 2025-03-21 | 22.40 | 21.50 | 22.90 | 0.00 | - | - | 1 | 24.65% |
| HCA250620P00385000 | 2024-09-13 3:36PM EDT | 2025-06-20 | 27.70 | 26.40 | 29.20 | +1.00 | +3.75% | 24 | 3 | 24.93% |
| HCA251219P00385000 | 2024-09-03 10:43AM EDT | 2025-12-19 | 34.50 | 33.60 | 38.20 | 0.00 | - | 1 | 2 | 24.62% |
© 2024 Yahoo. All rights reserved.