HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 36.50 | 38.70 | 0.00 | - | - | 1 | 34.45% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 315.00 | 17.50 | 33.10 | 35.00 | 0.00 | - | 2 | 3 | 33.83% |
| HCA240816C00320000 | 2024-05-29 10:32AM EDT | 320.00 | 23.00 | 29.70 | 30.80 | 0.00 | - | 1 | 22 | 32.03% |
| HCA240816C00325000 | 2024-05-30 10:37AM EDT | 325.00 | 21.90 | 25.90 | 28.00 | 0.00 | - | 3 | 80 | 32.47% |
| HCA240816C00330000 | 2024-05-31 3:12PM EDT | 330.00 | 21.00 | 22.70 | 24.30 | +0.30 | +1.45% | 1 | 21 | 31.03% |
| HCA240816C00335000 | 2024-05-31 10:21AM EDT | 335.00 | 17.30 | 20.00 | 20.60 | +1.40 | +8.81% | 1 | 36 | 29.34% |
| HCA240816C00340000 | 2024-05-31 1:35PM EDT | 340.00 | 14.70 | 17.00 | 17.90 | +5.00 | +51.55% | 6 | 12 | 28.96% |
| HCA240816C00345000 | 2024-05-31 10:14AM EDT | 345.00 | 12.30 | 14.60 | 15.30 | -0.30 | -2.38% | 1 | 29 | 28.39% |
| HCA240816C00350000 | 2024-05-24 3:26PM EDT | 350.00 | 10.30 | 12.40 | 13.10 | +5.21 | +102.36% | 1 | 15 | 28.12% |
| HCA240816C00355000 | 2024-05-31 3:49PM EDT | 355.00 | 10.00 | 10.40 | 11.30 | +5.90 | +143.90% | 2 | 46 | 28.14% |
| HCA240816C00360000 | 2024-05-30 9:34AM EDT | 360.00 | 7.70 | 8.30 | 9.30 | 0.00 | - | 1 | 8 | 27.48% |
| HCA240816C00365000 | 2024-05-22 10:16AM EDT | 365.00 | 2.75 | 6.80 | 7.80 | 0.00 | - | 2 | 9 | 27.32% |
| HCA240816C00370000 | 2024-05-20 10:59AM EDT | 370.00 | 2.70 | 5.50 | 6.40 | 0.00 | - | - | 192 | 26.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.10 | 1.75 | 0.00 | - | 6 | 6 | 54.29% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.40 | 1.45 | 0.00 | - | 2 | 2 | 38.26% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.50 | 1.40 | 0.00 | - | 3 | 3 | 35.77% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 1.00 | 2.10 | 0.00 | - | 4 | 49 | 37.05% |
| HCA240816P00285000 | 2024-05-28 2:25PM EDT | 285.00 | 4.22 | 1.80 | 2.40 | 0.00 | - | 1 | 2 | 31.33% |
| HCA240816P00290000 | 2024-05-29 12:15PM EDT | 290.00 | 3.80 | 2.25 | 2.85 | 0.00 | - | 1 | 2 | 30.55% |
| HCA240816P00295000 | 2024-05-17 3:35PM EDT | 295.00 | 5.30 | 2.70 | 3.30 | 0.00 | - | 1 | 6 | 29.54% |
| HCA240816P00300000 | 2024-05-22 2:19PM EDT | 300.00 | 6.40 | 3.40 | 4.00 | 0.00 | - | - | 3 | 28.99% |
| HCA240816P00305000 | 2024-05-31 1:46PM EDT | 305.00 | 5.23 | 2.45 | 4.70 | -2.97 | -36.22% | 1 | 11 | 28.15% |
| HCA240816P00310000 | 2024-05-28 3:35PM EDT | 310.00 | 10.70 | 3.30 | 5.50 | 0.00 | - | 2 | 3 | 27.28% |
| HCA240816P00315000 | 2024-05-31 9:38AM EDT | 315.00 | 7.80 | 4.50 | 7.00 | -4.30 | -35.54% | 2 | 50 | 27.55% |
| HCA240816P00320000 | 2024-05-29 10:36AM EDT | 320.00 | 10.70 | 7.10 | 8.00 | 0.00 | - | 1 | 7 | 26.45% |
| HCA240816P00325000 | 2024-05-30 10:40AM EDT | 325.00 | 11.70 | 8.40 | 9.50 | 0.00 | - | 2 | 13 | 25.95% |
| HCA240816P00330000 | 2024-05-31 12:05PM EDT | 330.00 | 13.30 | 9.60 | 11.20 | +0.30 | +2.31% | 32 | 6 | 25.43% |
| HCA240816P00335000 | 2024-05-31 11:35AM EDT | 335.00 | 15.40 | 12.00 | 12.80 | +0.70 | +4.76% | 58 | 6 | 24.37% |
| HCA240816P00340000 | 2024-05-31 11:38AM EDT | 340.00 | 18.00 | 14.30 | 15.20 | +0.80 | +4.65% | 3 | 3 | 24.23% |
| HCA240816P00345000 | 2024-05-31 11:37AM EDT | 345.00 | 20.80 | 16.60 | 17.40 | +0.90 | +4.52% | 3 | 3 | 23.33% |
© 2024 Yahoo. All rights reserved.