HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00390000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 7.05 | 6.80 | 7.40 | +0.89 | +14.45% | 18 | 1,825 | 23.39% |
| HCA241018C00390000 | 2024-09-13 2:41PM EDT | 2024-10-18 | 13.20 | 13.10 | 13.80 | +0.80 | +6.45% | 50 | 113 | 23.67% |
| HCA241115C00390000 | 2024-09-13 2:03PM EDT | 2024-11-15 | 23.30 | 23.20 | 23.80 | +3.60 | +18.27% | 1 | 118 | 33.16% |
| HCA241220C00390000 | 2024-09-12 3:17PM EDT | 2024-12-20 | 25.12 | 26.00 | 27.40 | 0.00 | - | 5 | 35 | 31.00% |
| HCA250117C00390000 | 2024-09-13 1:51PM EDT | 2025-01-17 | 29.55 | 28.90 | 30.40 | +1.89 | +6.83% | 1 | 656 | 30.60% |
| HCA250321C00390000 | 2024-08-29 2:43PM EDT | 2025-03-21 | 35.75 | 35.80 | 37.60 | 0.00 | - | - | 20 | 31.40% |
| HCA250620C00390000 | 2024-07-25 11:16AM EDT | 2025-06-20 | 26.53 | 38.50 | 41.60 | 0.00 | - | 1 | 45 | 28.72% |
| HCA251219C00390000 | 2024-07-30 10:42AM EDT | 2025-12-19 | 42.15 | 54.60 | 59.50 | 0.00 | - | 6 | 7 | 32.65% |
| HCA260116C00390000 | 2024-09-12 9:41AM EDT | 2026-01-16 | 55.46 | 58.60 | 61.90 | 0.00 | - | 3 | 60 | 33.05% |
| HCA261218C00390000 | 2024-09-09 9:31AM EDT | 2026-12-18 | 80.50 | 80.00 | 84.50 | 0.00 | - | 2 | 2 | 35.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00390000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 2.64 | 2.50 | 2.85 | -1.48 | -35.92% | 21 | 1,112 | 24.09% |
| HCA241018P00390000 | 2024-09-12 2:51PM EDT | 2024-10-18 | 8.95 | 7.10 | 7.70 | 0.00 | - | 12 | 83 | 20.66% |
| HCA241115P00390000 | 2024-09-11 1:06PM EDT | 2024-11-15 | 19.50 | 15.50 | 16.20 | 0.00 | - | 10 | 87 | 28.62% |
| HCA241220P00390000 | 2024-09-10 11:33AM EDT | 2024-12-20 | 22.10 | 17.40 | 18.40 | 0.00 | - | 2 | 5 | 25.62% |
| HCA250117P00390000 | 2024-09-13 1:51PM EDT | 2025-01-17 | 19.70 | 19.30 | 20.00 | -2.29 | -10.41% | 1 | 81 | 24.33% |
| HCA250620P00390000 | 2024-09-13 12:34PM EDT | 2025-06-20 | 29.40 | 28.30 | 30.90 | 0.00 | - | 1 | 20 | 24.31% |
| HCA251219P00390000 | 2024-09-03 10:31AM EDT | 2025-12-19 | 36.80 | 35.50 | 39.10 | 0.00 | - | - | 1 | 23.62% |
© 2024 Yahoo. All rights reserved.