HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00120000 | 2023-12-18 10:42AM EDT | 120.00 | 152.50 | 164.50 | 168.90 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00150000 | 2023-06-06 1:30PM EDT | 150.00 | 126.80 | 152.00 | 155.70 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240621C00155000 | 2024-01-12 10:30AM EDT | 155.00 | 134.50 | 151.30 | 156.00 | 0.00 | - | - | 2 | 108.01% |
| HCA240621C00175000 | 2024-02-13 4:06PM EDT | 175.00 | 130.22 | 150.10 | 153.90 | 0.00 | - | 1 | 1 | 186.62% |
| HCA240621C00185000 | 2023-10-24 10:16AM EDT | 185.00 | 55.25 | 73.50 | 77.50 | 0.00 | - | - | 15 | 0.00% |
| HCA240621C00190000 | 2023-07-07 12:42PM EDT | 190.00 | 115.70 | 89.10 | 91.40 | 0.00 | - | 7 | 7 | 0.00% |
| HCA240621C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 135.35 | 133.70 | 137.60 | 0.00 | - | 2 | 3 | 173.74% |
| HCA240621C00210000 | 2023-12-11 4:45PM EDT | 210.00 | 60.63 | 76.00 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00220000 | 2023-11-02 3:47PM EDT | 220.00 | 29.60 | 43.50 | 46.10 | 0.00 | - | - | 5 | 0.00% |
| HCA240621C00225000 | 2024-01-12 3:57PM EDT | 225.00 | 64.67 | 83.60 | 88.40 | 0.00 | - | 1 | 35 | 69.09% |
| HCA240621C00230000 | 2023-12-21 4:14PM EDT | 230.00 | 48.89 | 64.10 | 66.00 | 0.00 | - | 1 | 9 | 0.00% |
| HCA240621C00235000 | 2024-03-11 3:11PM EDT | 235.00 | 89.82 | 93.50 | 97.60 | 0.00 | - | 12 | 27 | 126.04% |
| HCA240621C00240000 | 2024-02-26 3:02PM EDT | 240.00 | 79.45 | 92.60 | 97.40 | 0.00 | - | 1 | 2 | 132.95% |
| HCA240621C00245000 | 2024-03-01 1:46PM EDT | 245.00 | 70.50 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 133.33% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 250.00 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 113.62% |
| HCA240621C00255000 | 2024-04-12 3:08PM EDT | 255.00 | 70.07 | 52.10 | 55.90 | 0.00 | - | 1 | 5 | 47.24% |
| HCA240621C00260000 | 2024-03-06 3:45PM EDT | 260.00 | 68.03 | 70.40 | 74.40 | 0.00 | - | 2 | 40 | 104.12% |
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 265.00 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 107.48% |
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 52.06% |
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 275.00 | 30.60 | 32.80 | 35.70 | 0.00 | - | 2 | 28 | 32.78% |
| HCA240621C00280000 | 2024-04-26 11:28AM EDT | 280.00 | 24.00 | 29.00 | 31.50 | -28.20 | -54.02% | 2 | 89 | 31.70% |
| HCA240621C00285000 | 2024-04-18 10:45AM EDT | 285.00 | 21.40 | 25.20 | 27.50 | 0.00 | - | 1 | 40 | 30.75% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 290.00 | 30.79 | 20.90 | 23.20 | 0.00 | - | 1 | 106 | 28.61% |
| HCA240621C00295000 | 2024-04-19 12:25PM EDT | 295.00 | 20.70 | 18.00 | 20.50 | 0.00 | - | 6 | 111 | 29.80% |
| HCA240621C00300000 | 2024-04-26 2:01PM EDT | 300.00 | 13.90 | 14.70 | 15.30 | -15.60 | -52.88% | 56 | 149 | 24.81% |
| HCA240621C00305000 | 2024-04-26 12:38PM EDT | 305.00 | 10.10 | 11.60 | 12.20 | -10.80 | -51.67% | 28 | 101 | 23.94% |
| HCA240621C00310000 | 2024-04-26 12:19PM EDT | 310.00 | 7.60 | 8.90 | 9.50 | -9.40 | -55.29% | 11 | 2,314 | 23.20% |
| HCA240621C00315000 | 2024-04-26 12:54PM EDT | 315.00 | 6.00 | 6.60 | 7.20 | -8.25 | -57.89% | 11 | 236 | 22.55% |
| HCA240621C00320000 | 2024-04-26 3:26PM EDT | 320.00 | 5.10 | 4.80 | 5.30 | -6.65 | -56.60% | 22 | 226 | 21.97% |
| HCA240621C00325000 | 2024-04-26 3:35PM EDT | 325.00 | 3.50 | 3.40 | 3.80 | -6.10 | -63.54% | 21 | 145 | 21.51% |
| HCA240621C00330000 | 2024-04-26 3:03PM EDT | 330.00 | 2.30 | 2.30 | 2.75 | -5.36 | -69.97% | 13 | 190 | 21.42% |
| HCA240621C00335000 | 2024-04-26 11:58AM EDT | 335.00 | 1.05 | 1.55 | 1.90 | -5.09 | -82.90% | 17 | 646 | 21.17% |
| HCA240621C00340000 | 2024-04-26 2:53PM EDT | 340.00 | 1.05 | 1.00 | 1.20 | -4.20 | -80.00% | 9 | 394 | 20.59% |
| HCA240621C00345000 | 2024-04-26 2:13PM EDT | 345.00 | 0.65 | 0.65 | 0.85 | -3.15 | -82.89% | 3 | 606 | 20.81% |
| HCA240621C00350000 | 2024-04-26 12:52PM EDT | 350.00 | 0.52 | 0.40 | 0.60 | -3.38 | -86.67% | 5 | 436 | 21.07% |
| HCA240621C00355000 | 2024-04-25 3:18PM EDT | 355.00 | 2.25 | 0.10 | 0.75 | 0.00 | - | 11 | 129 | 23.89% |
| HCA240621C00360000 | 2024-04-24 1:09PM EDT | 360.00 | 2.54 | 0.05 | 1.25 | 0.00 | - | 38 | 94 | 28.72% |
| HCA240621C00365000 | 2024-04-19 11:24AM EDT | 365.00 | 0.87 | 0.00 | 1.45 | 0.00 | - | 1 | 663 | 31.64% |
| HCA240621C00370000 | 2024-04-23 11:29AM EDT | 370.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 28.99% |
| HCA240621C00375000 | 2024-04-25 2:50PM EDT | 375.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 30.62% |
| HCA240621C00380000 | 2024-03-27 9:46AM EDT | 380.00 | 2.43 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 32.18% |
| HCA240621C00385000 | 2024-03-28 3:45PM EDT | 385.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 33.72% |
| HCA240621C00390000 | 2024-04-08 3:19PM EDT | 390.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 54 | 39.95% |
| HCA240621C00400000 | 2024-04-05 9:32AM EDT | 400.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 47.46% |
| HCA240621C00410000 | 2023-11-16 2:07PM EDT | 410.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 51.47% |
| HCA240621C00420000 | 2024-03-11 12:45PM EDT | 420.00 | 0.32 | 0.05 | 1.60 | 0.00 | - | 2 | 27 | 50.40% |
| HCA240621C00430000 | 2023-07-19 2:00PM EDT | 430.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 2 | 71 | 52.56% |
| HCA240621C00440000 | 2024-02-23 12:34PM EDT | 440.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 50.76% |
| HCA240621C00450000 | 2024-04-23 10:44AM EDT | 450.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 44.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00115000 | 2024-03-12 3:26PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 133.64% |
| HCA240621P00120000 | 2023-10-13 3:33PM EDT | 120.00 | 1.05 | 0.10 | 2.85 | 0.00 | - | 8 | 103 | 135.74% |
| HCA240621P00125000 | 2023-10-04 2:44PM EDT | 125.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 3 | 54 | 117.87% |
| HCA240621P00130000 | 2023-12-29 2:30PM EDT | 130.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 8 | 119.68% |
| HCA240621P00155000 | 2023-11-28 12:05PM EDT | 155.00 | 1.94 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 98.95% |
| HCA240621P00160000 | 2023-07-03 10:09AM EDT | 160.00 | 2.24 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 107.23% |
| HCA240621P00165000 | 2023-11-13 1:50PM EDT | 165.00 | 2.93 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 95.37% |
| HCA240621P00170000 | 2024-01-19 12:56PM EDT | 170.00 | 1.85 | 0.05 | 1.25 | 0.00 | - | 4 | 2 | 77.69% |
| HCA240621P00175000 | 2023-11-29 12:12PM EDT | 175.00 | 2.20 | 0.50 | 1.70 | 0.00 | - | 1 | 19 | 81.40% |
| HCA240621P00180000 | 2023-11-15 11:32AM EDT | 180.00 | 3.50 | 1.05 | 1.80 | 0.00 | - | 5 | 20 | 81.81% |
| HCA240621P00185000 | 2023-11-13 2:54PM EDT | 185.00 | 5.20 | 0.65 | 2.20 | 0.00 | - | 2 | 26 | 78.19% |
| HCA240621P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 54.25% |
| HCA240621P00195000 | 2024-01-26 4:20PM EDT | 195.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 56.40% |
| HCA240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 53.56% |
| HCA240621P00205000 | 2024-01-25 3:50PM EDT | 205.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 50.83% |
| HCA240621P00210000 | 2024-04-01 12:50PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 54.08% |
| HCA240621P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 51.20% |
| HCA240621P00220000 | 2024-03-12 3:58PM EDT | 220.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 80 | 154 | 44.24% |
| HCA240621P00225000 | 2024-03-12 3:50PM EDT | 225.00 | 1.84 | 0.00 | 0.75 | 0.00 | - | 30 | 55 | 45.61% |
| HCA240621P00230000 | 2024-04-18 11:22AM EDT | 230.00 | 1.12 | 0.10 | 0.40 | 0.00 | - | 40 | 150 | 38.36% |
| HCA240621P00235000 | 2024-02-05 10:40AM EDT | 235.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HCA240621P00240000 | 2024-04-23 10:56AM EDT | 240.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | 1 | 218 | 44.23% |
| HCA240621P00245000 | 2024-04-16 3:11PM EDT | 245.00 | 0.80 | 0.20 | 1.70 | 0.00 | - | 12 | 38 | 41.90% |
| HCA240621P00250000 | 2024-04-26 3:21PM EDT | 250.00 | 0.50 | 0.45 | 0.80 | -0.58 | -53.70% | 5 | 413 | 32.74% |
| HCA240621P00255000 | 2024-03-22 11:02AM EDT | 255.00 | 0.90 | 1.95 | 2.35 | 0.00 | - | 1 | 72 | 39.34% |
| HCA240621P00260000 | 2024-04-22 11:50AM EDT | 260.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 2 | 138 | 28.30% |
| HCA240621P00265000 | 2024-04-23 9:41AM EDT | 265.00 | 1.35 | 0.90 | 1.10 | 0.00 | - | 1 | 43 | 26.95% |
| HCA240621P00270000 | 2024-04-18 2:39PM EDT | 270.00 | 5.50 | 1.20 | 1.45 | 0.00 | - | 1 | 99 | 26.10% |
| HCA240621P00275000 | 2024-04-26 1:21PM EDT | 275.00 | 1.92 | 1.60 | 1.95 | -0.88 | -31.43% | 102 | 222 | 25.45% |
| HCA240621P00280000 | 2024-04-26 11:50AM EDT | 280.00 | 3.45 | 2.10 | 2.40 | +0.05 | +1.47% | 1 | 105 | 24.10% |
| HCA240621P00285000 | 2024-04-26 10:26AM EDT | 285.00 | 4.58 | 2.80 | 3.10 | +0.48 | +11.71% | 10 | 101 | 23.15% |
| HCA240621P00290000 | 2024-04-26 11:50AM EDT | 290.00 | 5.79 | 3.70 | 4.00 | +0.69 | +13.53% | 15 | 127 | 22.22% |
| HCA240621P00295000 | 2024-04-26 3:29PM EDT | 295.00 | 5.10 | 4.80 | 5.20 | -1.50 | -22.73% | 38 | 109 | 21.42% |
| HCA240621P00300000 | 2024-04-26 12:56PM EDT | 300.00 | 7.70 | 6.40 | 6.80 | -0.10 | -1.28% | 100 | 271 | 20.84% |
| HCA240621P00305000 | 2024-04-26 1:40PM EDT | 305.00 | 9.10 | 8.30 | 8.70 | -0.17 | -1.83% | 34 | 144 | 20.11% |
| HCA240621P00310000 | 2024-04-26 1:42PM EDT | 310.00 | 11.50 | 10.70 | 11.10 | +0.23 | +2.04% | 6 | 227 | 19.60% |
| HCA240621P00315000 | 2024-04-26 3:13PM EDT | 315.00 | 14.10 | 13.40 | 13.90 | +0.70 | +5.22% | 11 | 123 | 19.02% |
| HCA240621P00320000 | 2024-04-26 2:02PM EDT | 320.00 | 17.80 | 16.10 | 17.30 | +1.20 | +7.23% | 1 | 112 | 18.86% |
| HCA240621P00325000 | 2024-04-25 11:13AM EDT | 325.00 | 20.00 | 19.80 | 21.30 | 0.00 | - | 1 | 90 | 19.36% |
| HCA240621P00330000 | 2024-04-19 10:07AM EDT | 330.00 | 30.00 | 22.70 | 25.40 | 0.00 | - | 2 | 81 | 19.38% |
| HCA240621P00335000 | 2024-04-16 2:13PM EDT | 335.00 | 25.00 | 27.70 | 30.40 | 0.00 | - | 2 | 80 | 21.86% |
| HCA240621P00340000 | 2024-04-09 11:27AM EDT | 340.00 | 20.80 | 32.20 | 35.00 | 0.00 | - | 1 | 42 | 22.69% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 350.00 | 47.00 | 41.80 | 44.90 | 0.00 | - | 2 | 4 | 26.54% |
| HCA240621P00360000 | 2023-07-17 10:03AM EDT | 360.00 | 68.50 | 90.80 | 94.90 | 0.00 | - | 1 | 0 | 122.72% |
© 2024 Yahoo. All rights reserved.