HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00395000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 4.15 | 3.90 | 4.30 | +0.65 | +18.57% | 249 | 1,275 | 22.07% |
| HCA241018C00395000 | 2024-09-13 3:29PM EDT | 2024-10-18 | 10.70 | 10.10 | 10.80 | +1.35 | +14.44% | 73 | 193 | 22.80% |
| HCA241115C00395000 | 2024-09-12 3:18PM EDT | 2024-11-15 | 19.70 | 20.30 | 21.50 | 0.00 | - | 1 | 48 | 33.38% |
| HCA241220C00395000 | 2024-09-12 12:15PM EDT | 2024-12-20 | 21.95 | 23.40 | 24.70 | 0.00 | - | 1 | 43 | 30.64% |
| HCA250321C00395000 | 2024-08-29 11:36AM EDT | 2025-03-21 | 33.28 | 33.00 | 34.80 | 0.00 | - | - | 25 | 30.98% |
| HCA250620C00395000 | 2024-08-16 11:08AM EDT | 2025-06-20 | 29.40 | 40.50 | 43.40 | 0.00 | - | 1 | 52 | 31.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00395000 | 2024-09-13 3:35PM EDT | 2024-09-20 | 4.50 | 4.50 | 5.00 | -6.80 | -60.18% | 203 | 114 | 23.96% |
| HCA241018P00395000 | 2024-09-13 1:13PM EDT | 2024-10-18 | 9.40 | 9.10 | 9.80 | -5.30 | -36.05% | 1 | 66 | 20.06% |
| HCA241115P00395000 | 2024-09-12 3:02PM EDT | 2024-11-15 | 19.90 | 17.90 | 18.30 | 0.00 | - | 1 | 117 | 27.96% |
| HCA241220P00395000 | 2024-09-06 10:24AM EDT | 2024-12-20 | 21.93 | 19.60 | 20.90 | 0.00 | - | 31 | 30 | 25.57% |
| HCA250321P00395000 | 2024-09-10 11:57AM EDT | 2025-03-21 | 32.00 | 25.60 | 27.20 | 0.00 | - | 18 | 19 | 23.96% |
| HCA250620P00395000 | 2024-09-13 12:27PM EDT | 2025-06-20 | 31.70 | 29.50 | 33.30 | +0.40 | +1.28% | 1 | 6 | 24.12% |
© 2024 Yahoo. All rights reserved.