HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA221021C00175000 | 2022-09-27 12:36PM EDT | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA221021C00180000 | 2022-09-22 11:08AM EDT | 180.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HCA221021C00185000 | 2022-09-30 3:50PM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| HCA221021C00190000 | 2022-09-30 2:34PM EDT | 190.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| HCA221021C00195000 | 2022-09-30 3:53PM EDT | 195.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA221021C00200000 | 2022-09-30 3:47PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| HCA221021C00210000 | 2022-09-30 1:38PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| HCA221021C00220000 | 2022-09-30 3:16PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA221021C00230000 | 2022-09-27 1:09PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HCA221021C00240000 | 2022-09-28 3:58PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HCA221021C00250000 | 2022-09-29 3:41PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA221021C00260000 | 2022-09-19 2:28PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HCA221021C00270000 | 2022-09-13 1:36PM EDT | 270.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA221021C00280000 | 2022-09-26 1:23PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HCA221021C00300000 | 2022-09-23 12:55PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA221021C00310000 | 2022-09-28 11:20AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA221021C00320000 | 2022-09-30 11:00AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA221021P00100000 | 2022-09-26 1:18PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA221021P00105000 | 2022-09-26 2:16PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| HCA221021P00110000 | 2022-09-30 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| HCA221021P00115000 | 2022-09-30 2:41PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HCA221021P00120000 | 2022-09-13 11:58AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA221021P00125000 | 2022-09-13 11:57AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HCA221021P00130000 | 2022-09-19 2:13PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA221021P00135000 | 2022-09-27 3:15PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA221021P00145000 | 2022-09-30 10:47AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA221021P00150000 | 2022-09-30 10:16AM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HCA221021P00155000 | 2022-09-30 2:47PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HCA221021P00160000 | 2022-09-30 1:35PM EDT | 160.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA221021P00165000 | 2022-09-28 1:10PM EDT | 165.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCA221021P00170000 | 2022-09-30 3:36PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA221021P00175000 | 2022-09-30 1:38PM EDT | 175.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA221021P00180000 | 2022-09-30 1:19PM EDT | 180.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA221021P00185000 | 2022-09-30 3:12PM EDT | 185.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA221021P00190000 | 2022-09-29 9:43AM EDT | 190.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA221021P00195000 | 2022-09-30 3:55PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| HCA221021P00200000 | 2022-09-30 3:55PM EDT | 200.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| HCA221021P00210000 | 2022-09-23 2:12PM EDT | 210.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA221021P00220000 | 2022-09-22 9:57AM EDT | 220.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA221021P00270000 | 2022-08-12 9:31AM EDT | 270.00 | 52.50 | 48.60 | 53.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
