HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 2 | 3 |
| 152.50 | 0.00 | - | 1 | 1 | 120.00 | 1.05 | 0.00 | - | 8 | 103 |
| - | - | - | - | - | 125.00 | 1.25 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 130.00 | 0.40 | 0.00 | - | 6 | 8 |
| 126.80 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | - | 2 | 155.00 | 1.94 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 160.00 | 2.24 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 165.00 | 2.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 170.00 | 1.85 | 0.00 | - | 4 | 2 |
| 130.22 | 0.00 | - | 1 | 1 | 175.00 | 2.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 180.00 | 3.50 | 0.00 | - | 5 | 20 |
| 55.25 | 0.00 | - | - | 15 | 185.00 | 0.10 | 0.00 | - | 1 | 26 |
| 115.70 | 0.00 | - | 7 | 7 | 190.00 | 0.80 | 0.00 | - | 2 | 32 |
| 135.35 | 0.00 | - | 2 | 3 | 195.00 | 1.15 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 200.00 | 0.35 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 205.00 | 1.65 | 0.00 | - | 7 | 23 |
| 60.63 | 0.00 | - | 1 | 0 | 210.00 | 0.10 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 215.00 | 0.50 | 0.00 | - | 1 | 89 |
| 29.60 | 0.00 | - | - | 5 | 220.00 | 0.19 | 0.00 | - | 1 | 155 |
| 64.67 | 0.00 | - | 1 | 35 | 225.00 | 0.04 | 0.00 | - | 2 | 56 |
| 48.89 | 0.00 | - | 1 | 9 | 230.00 | 0.35 | 0.00 | - | 32 | 182 |
| 89.82 | 0.00 | - | 12 | 27 | 235.00 | 0.63 | 0.00 | - | 20 | 25 |
| 79.45 | 0.00 | - | 1 | 2 | 240.00 | 0.70 | 0.00 | - | 1 | 218 |
| 70.50 | 0.00 | - | 1 | 3 | 245.00 | 0.80 | 0.00 | - | 12 | 38 |
| 81.50 | 0.00 | - | 3 | 412 | 250.00 | 0.60 | 0.00 | - | 16 | 424 |
| 70.07 | 0.00 | - | 1 | 5 | 255.00 | 0.90 | 0.00 | - | 1 | 72 |
| 68.03 | 0.00 | - | 2 | 40 | 260.00 | 1.26 | 0.00 | - | 10 | 149 |
| 55.00 | 0.00 | - | 1 | 406 | 265.00 | 0.42 | -0.28 | -40.00% | 3 | 58 |
| 63.10 | 0.00 | - | 1 | 33 | 270.00 | 1.25 | +0.53 | +73.61% | 3 | 92 |
| 30.60 | 0.00 | - | 2 | 28 | 275.00 | 1.35 | 0.00 | - | 1 | 223 |
| 31.50 | 0.00 | - | 1 | 89 | 280.00 | 1.29 | +0.27 | +26.47% | 1 | 105 |
| 27.13 | 0.00 | - | 1 | 39 | 285.00 | 1.13 | 0.00 | - | 2 | 110 |
| 30.79 | 0.00 | - | 1 | 106 | 290.00 | 0.85 | -0.60 | -41.38% | 6 | 173 |
| 20.70 | 0.00 | - | 6 | 111 | 295.00 | 2.13 | 0.00 | - | 6 | 131 |
| 27.28 | +9.28 | +51.56% | 2 | 144 | 300.00 | 2.73 | 0.00 | - | 2 | 279 |
| 18.15 | 0.00 | - | 1 | 104 | 305.00 | 2.72 | -1.13 | -29.35% | 2 | 158 |
| 17.30 | 0.00 | - | 1,376 | 1,511 | 310.00 | 3.80 | -1.30 | -25.49% | 6 | 359 |
| 13.11 | 0.00 | - | 14 | 234 | 315.00 | 5.00 | -1.90 | -27.54% | 4 | 238 |
| 12.42 | +1.41 | +12.81% | 9 | 301 | 320.00 | 6.50 | -1.40 | -17.72% | 3 | 370 |
| 10.10 | +1.70 | +20.24% | 8 | 170 | 325.00 | 8.50 | -3.90 | -31.45% | 17 | 91 |
| 8.40 | +2.10 | +33.33% | 35 | 203 | 330.00 | 11.10 | -10.10 | -47.64% | 14 | 83 |
| 5.01 | +0.51 | +11.33% | 2 | 642 | 335.00 | 14.00 | -11.00 | -44.00% | 14 | 80 |
| 4.50 | +1.60 | +55.17% | 14 | 400 | 340.00 | 20.80 | 0.00 | - | 1 | 42 |
| 3.00 | +0.95 | +46.34% | 76 | 1,074 | 345.00 | - | - | - | - | - |
| 1.95 | +0.25 | +14.71% | 1 | 437 | 350.00 | 47.00 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2 | 129 | 355.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 93 | 360.00 | 68.50 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 1 | 663 | 365.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 88 | 370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 193 | 375.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 2 | 59 | 380.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 4 | 385.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 54 | 390.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 14 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 15 | 410.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 27 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 425.00 | - | - | - | - | - |
| 0.20 | +0.10 | +100.00% | 1 | 73 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 12 | 440.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 13 | 10 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.