HCA - HCA Healthcare, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA230616C001000002023-01-30 10:49AM EDT100.00153.90143.50147.100.00-110.00%
HCA230616C001200002022-07-22 1:59PM EDT120.0089.6598.90102.100.00-210.00%
HCA230616C001450002022-09-23 1:25PM EDT145.0056.7060.8064.300.00-220.00%
HCA230616C001700002022-07-14 10:52AM EDT170.0023.3060.3063.400.00--60.00%
HCA230616C001750002022-09-27 11:36AM EDT175.0035.0058.7059.900.00-8730.00%
HCA230616C001800002022-07-15 10:15AM EDT180.0020.0053.2055.700.00--440.00%
HCA230616C001850002022-12-28 4:31PM EDT185.0061.8073.8077.100.00-4790.00%
HCA230616C001900002023-05-24 9:36AM EDT190.0073.4482.3086.700.00-22391.60%
HCA230616C001950002023-03-16 1:04PM EDT195.0064.1078.9082.100.00-1212114.94%
HCA230616C002000002023-01-17 4:29PM EDT200.0066.8066.1069.400.00-1620.00%
HCA230616C002100002022-08-29 1:23PM EDT210.0024.7718.3018.900.00-1510.00%
HCA230616C002200002023-02-22 1:43PM EDT220.0044.2240.3043.200.00-5450.00%
HCA230616C002250002023-04-06 1:20PM EDT225.0052.2052.5057.000.00-12116.74%
HCA230616C002300002023-04-21 12:00PM EDT230.0055.8551.1055.500.00-2157133.62%
HCA230616C002400002023-06-02 11:07AM EDT240.0035.6533.1037.00+11.94+50.36%422069.78%
HCA230616C002450002023-05-19 11:07AM EDT245.0039.3628.3031.400.00-28457.23%
HCA230616C002500002023-05-31 12:40PM EDT250.0023.9823.4026.20+9.24+62.69%110948.40%
HCA230616C002550002023-06-02 11:07AM EDT255.0021.0518.7021.60+8.55+68.40%412644.29%
HCA230616C002600002023-06-02 10:45AM EDT260.0015.5314.0016.50+5.53+55.30%15362536.04%
HCA230616C002650002023-06-01 12:49PM EDT265.007.009.2012.000.00-5214331.14%
HCA230616C002700002023-06-02 3:58PM EDT270.007.226.907.50+3.12+76.10%1631,26724.84%
HCA230616C002750002023-06-02 3:58PM EDT275.004.254.004.40+2.20+107.32%7771323.02%
HCA230616C002800002023-06-02 11:04AM EDT280.002.502.002.20+1.52+155.10%13360121.57%
HCA230616C002850002023-06-02 10:48AM EDT285.001.150.451.15+0.80+228.57%5042722.27%
HCA230616C002900002023-06-02 9:40AM EDT290.000.560.200.65+0.34+154.55%338223.78%
HCA230616C002950002023-06-01 12:31PM EDT295.000.150.100.250.00-653423.24%
HCA230616C003000002023-05-30 1:29PM EDT300.000.120.050.200.00-126826.32%
HCA230616C003050002023-05-22 11:29AM EDT305.000.290.001.250.00-234545.11%
HCA230616C003100002023-05-25 12:34PM EDT310.000.100.000.200.00-111733.94%
HCA230616C003150002023-05-10 2:35PM EDT315.000.340.000.600.00-515846.00%
HCA230616C003200002023-05-19 2:23PM EDT320.000.150.000.100.00-17037.11%
HCA230616C003300002023-04-21 9:54AM EDT330.000.650.000.250.00-1149.46%
HCA230616C003500002023-05-10 2:34PM EDT350.000.050.001.500.00-2774.85%
HCA230616C003550002023-04-20 2:49PM EDT355.000.050.000.750.00--169.39%
HCA230616C003600002023-04-20 2:50PM EDT360.000.050.000.150.00-1258.20%
HCA230616C003650002023-04-20 2:50PM EDT365.000.050.000.150.00-1260.74%
HCA230616C003700002023-04-21 1:30PM EDT370.000.150.000.150.00-2563.28%
HCA230616C003750002023-04-20 2:52PM EDT375.000.100.000.150.00-556865.82%
HCA230616C003900002023-04-21 2:27PM EDT390.000.050.000.150.00-52272.85%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA230616P000850002023-05-24 12:23PM EDT85.000.010.000.050.00-17188209.38%
HCA230616P000900002023-04-21 11:36AM EDT90.000.110.000.750.00-112267.97%
HCA230616P000950002023-01-25 12:04PM EDT95.000.250.000.350.00-29114231.64%
HCA230616P001000002022-10-27 11:29AM EDT100.002.000.301.350.00-120275.00%
HCA230616P001150002022-10-27 9:30AM EDT115.002.200.752.450.00--0270.22%
HCA230616P001200002023-04-03 1:12PM EDT120.000.050.000.250.00-2211176.17%
HCA230616P001250002023-05-24 12:23PM EDT125.000.010.000.050.00-764142.19%
HCA230616P001300002023-04-19 3:59PM EDT130.000.050.000.150.00-564151.56%
HCA230616P001350002022-09-20 12:45PM EDT135.006.004.705.600.00-51240296.97%
HCA230616P001400002023-04-05 10:48AM EDT140.000.300.000.250.00-5217145.51%
HCA230616P001450002022-09-28 10:34AM EDT145.009.902.706.100.00-425260.43%
HCA230616P001500002023-04-25 11:42AM EDT150.000.050.000.400.00-1263139.65%
HCA230616P001550002023-04-04 9:30AM EDT155.000.500.000.300.00-110127.93%
HCA230616P001600002023-05-24 12:23PM EDT160.000.050.000.100.00-398107.03%
HCA230616P001650002022-10-31 11:15AM EDT165.007.184.104.600.00-254215.92%
HCA230616P001700002023-04-14 10:56AM EDT170.000.500.000.400.00-1177113.09%
HCA230616P001750002022-12-29 12:40PM EDT175.004.500.503.900.00--3164.04%
HCA230616P001800002023-04-25 11:51AM EDT180.000.150.000.200.00-1992.38%
HCA230616P001850002023-02-28 2:04PM EDT185.002.050.003.200.00-1081136.82%
HCA230616P001900002023-04-17 10:36AM EDT190.000.500.000.850.00-34642100.10%
HCA230616P001950002023-03-15 1:21PM EDT195.003.200.002.300.00-173113.14%
HCA230616P002000002023-05-05 2:28PM EDT200.000.150.001.500.00-16997.36%
HCA230616P002050002023-05-03 10:53AM EDT205.000.300.000.100.00-1560.94%
HCA230616P002100002023-06-02 9:30AM EDT210.000.260.000.05+0.02+8.33%1038252.34%
HCA230616P002150002023-05-05 1:07PM EDT215.000.100.000.250.00-152058.20%
HCA230616P002200002023-06-02 1:02PM EDT220.000.050.001.25-0.10-66.67%201,23269.68%
HCA230616P002250002023-05-19 12:50PM EDT225.000.350.002.350.00-354173.32%
HCA230616P002300002023-05-24 11:20AM EDT230.000.750.050.100.00-1362642.48%
HCA230616P002350002023-05-24 9:37AM EDT235.001.000.000.850.00-102355.91%
HCA230616P002400002023-06-01 9:34AM EDT240.001.000.000.100.00-1016033.40%
HCA230616P002450002023-06-02 3:59PM EDT245.000.210.050.25-1.59-88.33%73633.69%
HCA230616P002500002023-06-01 12:20PM EDT250.000.870.250.400.00-1116131.52%
HCA230616P002550002023-06-02 3:58PM EDT255.000.520.454.80-0.96-64.86%35660.61%
HCA230616P002600002023-06-02 3:58PM EDT260.000.900.805.00-1.48-62.18%1546952.97%
HCA230616P002650002023-06-02 2:46PM EDT265.001.601.501.75-2.40-60.00%1716825.11%
HCA230616P002700002023-06-02 2:07PM EDT270.002.812.653.10-3.14-52.77%330024.12%
HCA230616P002750002023-06-02 3:49PM EDT275.004.854.605.20-7.74-61.48%7058523.32%
HCA230616P002800002023-05-25 12:31PM EDT280.0017.037.008.500.00-121124.57%
HCA230616P002850002023-05-22 9:57AM EDT285.008.609.7012.500.00-213426.39%
HCA230616P002900002023-05-24 9:30AM EDT290.0024.6515.0017.700.00-12834.28%
HCA230616P002950002023-05-01 10:34AM EDT295.0011.7033.2036.000.00-44106.35%
HCA230616P003000002023-04-26 2:15PM EDT300.0023.0034.5036.500.00-23092.97%
HCA230616P003050002023-02-22 4:24PM EDT305.0050.8050.5053.500.00--7158.83%
HCA230616P003100002023-01-26 12:38PM EDT310.0061.1059.2063.000.00--3186.52%
HCA230616P003200002023-01-26 12:13PM EDT320.0070.1069.1072.900.00--0200.21%
HCA230616P003300002023-01-09 3:05PM EDT330.0078.7070.6074.400.00--0169.84%
HCA230616P003600002023-05-09 9:41AM EDT360.0085.0083.5088.000.00-10103.30%