HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HCA240719C00320000 | 2024-06-12 10:50AM EDT | 320.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| HCA240719C00325000 | 2024-06-14 9:43AM EDT | 325.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| HCA240719C00330000 | 2024-06-18 1:51PM EDT | 330.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| HCA240719C00335000 | 2024-06-18 11:32AM EDT | 335.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| HCA240719C00340000 | 2024-06-18 12:18PM EDT | 340.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 135 | 0.00% |
| HCA240719C00345000 | 2024-06-18 3:43PM EDT | 345.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 114 | 171 | 0.78% |
| HCA240719C00350000 | 2024-06-18 2:43PM EDT | 350.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 1.56% |
| HCA240719C00355000 | 2024-06-13 11:45AM EDT | 355.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| HCA240719C00360000 | 2024-06-18 9:42AM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| HCA240719C00365000 | 2024-06-17 9:32AM EDT | 365.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HCA240719C00370000 | 2024-06-18 3:49PM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| HCA240719C00375000 | 2024-06-14 2:32PM EDT | 375.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 39.80% |
| HCA240719P00290000 | 2024-05-29 12:39PM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| HCA240719P00295000 | 2024-06-06 12:27PM EDT | 295.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| HCA240719P00300000 | 2024-06-14 10:56AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| HCA240719P00305000 | 2024-06-13 9:56AM EDT | 305.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| HCA240719P00310000 | 2024-06-14 9:34AM EDT | 310.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| HCA240719P00315000 | 2024-06-17 11:53AM EDT | 315.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| HCA240719P00320000 | 2024-06-18 3:45PM EDT | 320.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| HCA240719P00325000 | 2024-06-18 3:45PM EDT | 325.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 3.13% |
| HCA240719P00330000 | 2024-06-18 10:12AM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 3.13% |
| HCA240719P00335000 | 2024-06-18 11:32AM EDT | 335.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 1.56% |
| HCA240719P00340000 | 2024-06-14 3:38PM EDT | 340.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.20% |
| HCA240719P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HCA240719P00350000 | 2024-06-12 3:03PM EDT | 350.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.