HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219C00120000 | 2024-01-26 3:36PM EDT | 120.00 | 171.25 | 200.50 | 205.50 | 0.00 | - | 1 | 1 | 77.30% |
| HCA251219C00130000 | 2024-01-30 10:50AM EDT | 130.00 | 179.37 | 186.50 | 191.50 | 0.00 | - | 2 | 3 | 64.73% |
| HCA251219C00135000 | 2024-02-01 3:30PM EDT | 135.00 | 186.40 | 183.50 | 188.50 | 0.00 | - | 1 | 0 | 65.77% |
| HCA251219C00160000 | 2023-08-04 2:06PM EDT | 160.00 | 132.00 | 139.00 | 144.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00165000 | 2023-09-12 1:57PM EDT | 165.00 | 122.87 | 92.70 | 96.30 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00200000 | 2024-01-05 2:54PM EDT | 200.00 | 99.00 | 126.50 | 131.50 | 0.00 | - | 1 | 2 | 51.44% |
| HCA251219C00210000 | 2023-10-26 11:21AM EDT | 210.00 | 57.00 | 75.00 | 77.30 | 0.00 | - | - | 0 | 0.00% |
| HCA251219C00220000 | 2024-01-10 11:42AM EDT | 220.00 | 88.00 | 108.50 | 112.80 | 0.00 | - | 2 | 1 | 45.27% |
| HCA251219C00225000 | 2024-01-22 10:53AM EDT | 225.00 | 93.20 | 107.70 | 111.40 | 0.00 | - | - | 6 | 46.71% |
| HCA251219C00230000 | 2023-08-03 1:12PM EDT | 230.00 | 85.50 | 88.20 | 92.40 | 0.00 | - | 1 | 2 | 32.27% |
| HCA251219C00250000 | 2023-10-03 11:03AM EDT | 250.00 | 51.00 | 37.30 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| HCA251219C00260000 | 2024-03-18 10:46AM EDT | 260.00 | 99.15 | 84.50 | 89.00 | 0.00 | - | 1 | 15 | 44.00% |
| HCA251219C00265000 | 2023-11-09 3:23PM EDT | 265.00 | 33.11 | 44.00 | 49.00 | 0.00 | - | 1 | 1 | 15.18% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 270.00 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 16.94% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 275.00 | 84.88 | 70.00 | 73.00 | 0.00 | - | 1 | 14 | 37.79% |
| HCA251219C00280000 | 2023-11-10 12:49PM EDT | 280.00 | 28.20 | 37.00 | 41.50 | 0.00 | - | 6 | 7 | 17.33% |
| HCA251219C00285000 | 2023-11-20 4:58PM EDT | 285.00 | 33.90 | 38.20 | 42.40 | 0.00 | - | 7 | 6 | 20.06% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 290.00 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 17.58% |
| HCA251219C00295000 | 2023-07-19 10:28AM EDT | 295.00 | 54.20 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 28.30% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 300.00 | 75.80 | 55.30 | 57.80 | 0.00 | - | 1 | 12 | 35.28% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 305.00 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 27.34% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 310.00 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 38.12% |
| HCA251219C00315000 | 2023-11-20 1:34PM EDT | 315.00 | 24.47 | 25.80 | 28.30 | 0.00 | - | 20 | 6 | 20.32% |
| HCA251219C00320000 | 2023-11-20 2:02PM EDT | 320.00 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 21.26% |
| HCA251219C00325000 | 2024-01-02 12:46PM EDT | 325.00 | 28.10 | 48.20 | 50.20 | 0.00 | - | 3 | 18 | 36.74% |
| HCA251219C00330000 | 2023-11-10 3:25PM EDT | 330.00 | 16.18 | 18.50 | 23.50 | 0.00 | - | 58 | 20 | 20.84% |
| HCA251219C00335000 | 2023-11-10 1:42PM EDT | 335.00 | 14.46 | 17.00 | 22.00 | 0.00 | - | 22 | 0 | 20.94% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 340.00 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 20.98% |
| HCA251219C00345000 | 2023-11-10 12:20PM EDT | 345.00 | 12.17 | 14.50 | 19.50 | 0.00 | - | 8 | 8 | 21.29% |
| HCA251219C00350000 | 2024-01-22 12:17PM EDT | 350.00 | 26.30 | 33.40 | 35.50 | 0.00 | - | 1 | 19 | 32.63% |
| HCA251219C00360000 | 2023-06-14 10:07AM EDT | 360.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | - | 1 | 36.73% |
| HCA251219C00370000 | 2024-04-05 11:37AM EDT | 370.00 | 37.91 | 24.10 | 26.00 | 0.00 | - | 1 | 25 | 30.03% |
| HCA251219C00375000 | 2024-01-23 1:55PM EDT | 375.00 | 17.30 | 28.50 | 30.50 | 0.00 | - | 2 | 8 | 33.81% |
| HCA251219C00380000 | 2023-11-10 12:19PM EDT | 380.00 | 6.82 | 7.50 | 12.50 | 0.00 | - | 13 | 9 | 22.07% |
| HCA251219C00385000 | 2024-03-14 2:55PM EDT | 385.00 | 31.04 | 27.00 | 31.50 | 0.00 | - | 12 | 65 | 36.06% |
| HCA251219C00390000 | 2023-11-10 1:42PM EDT | 390.00 | 6.47 | 6.00 | 11.00 | 0.00 | - | 5 | 1 | 22.26% |
| HCA251219C00400000 | 2024-03-14 2:58PM EDT | 400.00 | 26.39 | 22.10 | 25.40 | 0.00 | - | 45 | 25 | 34.18% |
| HCA251219C00410000 | 2024-04-01 11:39AM EDT | 410.00 | 24.10 | 13.20 | 15.50 | 0.00 | - | 1 | 0 | 28.39% |
| HCA251219C00450000 | 2024-03-13 10:09AM EDT | 450.00 | 13.35 | 12.70 | 14.30 | 0.00 | - | 1 | 4 | 32.04% |
| HCA251219C00460000 | 2024-03-28 1:12PM EDT | 460.00 | 13.00 | 5.60 | 7.40 | 0.00 | - | 4 | 4 | 26.67% |
| HCA251219C00500000 | 2024-04-04 2:35PM EDT | 500.00 | 7.20 | 2.70 | 4.70 | 0.00 | - | 1 | 1 | 26.82% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219P00115000 | 2023-11-13 4:45PM EDT | 115.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 55.66% |
| HCA251219P00120000 | 2023-10-24 9:59AM EDT | 120.00 | 5.60 | 1.00 | 4.50 | 0.00 | - | - | 4 | 52.11% |
| HCA251219P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 12.50% |
| HCA251219P00130000 | 2023-10-04 3:30PM EDT | 130.00 | 6.10 | 3.50 | 8.50 | 0.00 | - | 1 | 7 | 51.94% |
| HCA251219P00135000 | 2023-10-30 12:06PM EDT | 135.00 | 8.04 | 2.50 | 7.40 | 0.00 | - | - | 0 | 53.03% |
| HCA251219P00150000 | 2023-08-29 10:17AM EDT | 150.00 | 7.59 | 7.30 | 9.30 | 0.00 | - | 3 | 15 | 50.73% |
| HCA251219P00155000 | 2023-08-29 9:30AM EDT | 155.00 | 8.30 | 6.60 | 11.50 | 0.00 | - | 1 | 0 | 52.44% |
| HCA251219P00170000 | 2023-12-13 3:04PM EDT | 170.00 | 8.30 | 6.00 | 8.60 | 0.00 | - | 2 | 0 | 42.40% |
| HCA251219P00175000 | 2023-09-29 12:47PM EDT | 175.00 | 12.98 | 15.60 | 19.00 | 0.00 | - | 1 | 2 | 52.71% |
| HCA251219P00180000 | 2024-01-31 2:43PM EDT | 180.00 | 5.40 | 3.60 | 6.40 | 0.00 | - | 6 | 5 | 35.69% |
| HCA251219P00185000 | 2024-01-03 2:38PM EDT | 185.00 | 9.20 | 5.30 | 6.00 | 0.00 | - | 1 | 1 | 33.58% |
| HCA251219P00190000 | 2024-03-05 12:17PM EDT | 190.00 | 5.96 | 3.80 | 5.00 | 0.00 | - | - | 4 | 30.51% |
| HCA251219P00195000 | 2023-12-21 4:50PM EDT | 195.00 | 11.50 | 8.60 | 11.50 | 0.00 | - | - | 4 | 38.42% |
| HCA251219P00200000 | 2023-10-03 12:44PM EDT | 200.00 | 19.05 | 20.20 | 24.20 | 0.00 | - | 5 | 7 | 50.85% |
| HCA251219P00205000 | 2024-01-30 11:03AM EDT | 205.00 | 8.60 | 6.30 | 7.60 | 0.00 | - | 2 | 4 | 30.44% |
| HCA251219P00210000 | 2024-04-24 1:17PM EDT | 210.00 | 8.34 | 6.40 | 9.40 | +0.84 | +11.20% | 1 | 3 | 31.36% |
| HCA251219P00220000 | 2024-04-16 11:00AM EDT | 220.00 | 9.50 | 8.10 | 10.90 | 0.00 | - | 5 | 7 | 30.29% |
| HCA251219P00225000 | 2023-12-04 1:26PM EDT | 225.00 | 24.40 | 15.50 | 20.20 | 0.00 | - | 2 | 0 | 38.11% |
| HCA251219P00230000 | 2023-11-24 11:05AM EDT | 230.00 | 24.95 | 18.00 | 20.90 | 0.00 | - | 10 | 1 | 37.13% |
| HCA251219P00235000 | 2024-02-09 1:39PM EDT | 235.00 | 13.72 | 11.00 | 14.00 | 0.00 | - | 1 | 3 | 29.21% |
| HCA251219P00240000 | 2023-08-04 12:05PM EDT | 240.00 | 26.00 | 21.20 | 25.50 | 0.00 | - | 1 | 0 | 37.85% |
| HCA251219P00245000 | 2024-03-06 11:57AM EDT | 245.00 | 14.00 | 11.00 | 12.70 | 0.00 | - | 18 | 2 | 25.20% |
| HCA251219P00250000 | 2023-11-09 11:52AM EDT | 250.00 | 40.72 | 28.00 | 32.50 | 0.00 | - | 42 | 19 | 40.12% |
| HCA251219P00255000 | 2023-11-21 1:19PM EDT | 255.00 | 34.78 | 27.30 | 29.40 | 0.00 | - | 10 | 1 | 35.97% |
| HCA251219P00260000 | 2023-11-10 3:18PM EDT | 260.00 | 46.02 | 32.00 | 36.50 | 0.00 | - | 17 | 0 | 39.67% |
| HCA251219P00265000 | 2023-11-20 1:42PM EDT | 265.00 | 39.90 | 32.50 | 36.20 | 0.00 | - | 7 | 18 | 37.68% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 270.00 | 42.40 | 35.30 | 37.20 | 0.00 | - | 4 | 2 | 36.65% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 275.00 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 51.87% |
| HCA251219P00280000 | 2024-03-18 3:06PM EDT | 280.00 | 20.70 | 23.50 | 26.00 | 0.00 | - | 1 | 8 | 25.33% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 290.00 | 26.97 | 25.90 | 28.30 | 0.00 | - | 1 | 2 | 23.69% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 300.00 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 22.58% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 305.00 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 37.02% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 310.00 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 35.02% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 315.00 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 36.81% |
| HCA251219P00325000 | 2024-03-13 1:35PM EDT | 325.00 | 38.19 | 35.00 | 40.00 | 0.00 | - | 20 | 28 | 18.58% |
| HCA251219P00365000 | 2024-01-30 10:50AM EDT | 365.00 | 71.43 | 62.20 | 65.00 | 0.00 | - | 2 | 2 | 15.29% |
| HCA251219P00380000 | 2024-04-19 9:48AM EDT | 380.00 | 80.60 | 75.20 | 77.80 | 0.00 | - | 1 | 1 | 15.17% |
| HCA251219P00430000 | 2023-07-27 9:32AM EDT | 430.00 | 164.00 | 154.50 | 159.00 | 0.00 | - | - | 0 | 45.17% |
| HCA251219P00440000 | 2023-07-27 9:32AM EDT | 440.00 | 174.00 | 164.50 | 169.00 | 0.00 | - | - | 0 | 46.42% |
© 2024 Yahoo. All rights reserved.