HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419C00245000 | 2024-04-16 11:48AM EDT | 245.00 | 70.04 | 58.50 | 61.20 | 0.00 | - | 1 | 1 | 275.10% |
| HCA240419C00275000 | 2024-04-15 3:57PM EDT | 275.00 | 47.96 | 28.50 | 31.00 | 0.00 | - | 20 | 20 | 146.19% |
| HCA240419C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 37.97 | 17.70 | 22.30 | 0.00 | - | 20 | 20 | 143.46% |
| HCA240419C00290000 | 2024-04-17 10:56AM EDT | 290.00 | 21.58 | 12.70 | 17.50 | 0.00 | - | 5 | 7 | 123.95% |
| HCA240419C00295000 | 2024-04-19 10:19AM EDT | 295.00 | 9.49 | 8.90 | 10.90 | +5.79 | +156.49% | 2 | 10 | 62.99% |
| HCA240419C00300000 | 2024-04-19 3:00PM EDT | 300.00 | 5.20 | 4.00 | 6.80 | +3.75 | +258.62% | 90 | 92 | 58.52% |
| HCA240419C00305000 | 2024-04-19 3:31PM EDT | 305.00 | 0.50 | 0.00 | 0.90 | -0.67 | -57.26% | 71 | 51 | 13.23% |
| HCA240419C00310000 | 2024-04-19 3:54PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -4.05 | -98.78% | 45 | 387 | 22.56% |
| HCA240419C00315000 | 2024-04-18 11:03AM EDT | 315.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 59.03% |
| HCA240419C00320000 | 2024-04-18 9:40AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 64.40% |
| HCA240419C00325000 | 2024-04-19 2:21PM EDT | 325.00 | 0.75 | 0.00 | 0.65 | +0.73 | +3,650.00% | 20 | 589 | 77.34% |
| HCA240419C00330000 | 2024-04-17 2:31PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 61.72% |
| HCA240419C00335000 | 2024-04-17 2:31PM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,349 | 108.30% |
| HCA240419C00340000 | 2024-04-16 3:03PM EDT | 340.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 27 | 1,284 | 121.68% |
| HCA240419C00345000 | 2024-04-12 12:06PM EDT | 345.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 24 | 92 | 134.57% |
| HCA240419C00350000 | 2024-04-17 12:49PM EDT | 350.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 147.07% |
| HCA240419C00355000 | 2024-04-09 1:49PM EDT | 355.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 159.18% |
| HCA240419C00360000 | 2024-03-20 12:06PM EDT | 360.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 171.09% |
| HCA240419C00365000 | 2024-03-21 12:41PM EDT | 365.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 182.62% |
| HCA240419C00370000 | 2024-04-02 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 193.75% |
| HCA240419C00375000 | 2024-03-18 12:04PM EDT | 375.00 | 0.26 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 257.72% |
| HCA240419C00390000 | 2024-04-04 11:04AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 236.13% |
| HCA240419C00395000 | 2024-03-25 3:31PM EDT | 395.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 7 | 198.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419P00225000 | 2024-03-08 4:49PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 295.70% |
| HCA240419P00230000 | 2024-04-08 1:33PM EDT | 230.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 277.34% |
| HCA240419P00235000 | 2024-04-08 1:31PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 258.98% |
| HCA240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 169.53% |
| HCA240419P00245000 | 2024-04-09 10:50AM EDT | 245.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 224 | 239 | 156.25% |
| HCA240419P00250000 | 2024-04-18 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 291 | 142.97% |
| HCA240419P00255000 | 2024-02-23 2:39PM EDT | 255.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 238.57% |
| HCA240419P00260000 | 2024-04-08 12:59PM EDT | 260.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 40 | 43 | 171.29% |
| HCA240419P00265000 | 2024-03-18 1:25PM EDT | 265.00 | 0.37 | 0.00 | 1.95 | 0.00 | - | 45 | 46 | 188.96% |
| HCA240419P00270000 | 2024-04-18 9:35AM EDT | 270.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 32 | 137.21% |
| HCA240419P00280000 | 2024-04-18 12:09PM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 103.13% |
| HCA240419P00285000 | 2024-04-18 9:53AM EDT | 285.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 66.80% |
| HCA240419P00290000 | 2024-04-18 2:32PM EDT | 290.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 135 | 116 | 56.25% |
| HCA240419P00295000 | 2024-04-18 3:41PM EDT | 295.00 | 1.70 | 0.00 | 0.05 | 0.00 | - | 183 | 106 | 33.01% |
| HCA240419P00300000 | 2024-04-18 1:48PM EDT | 300.00 | 0.01 | 0.00 | 0.15 | -4.92 | -99.80% | 1 | 20 | 23.73% |
| HCA240419P00305000 | 2024-04-19 3:35PM EDT | 305.00 | 0.40 | 0.00 | 2.15 | -8.70 | -95.60% | 3 | 47 | 34.62% |
| HCA240419P00310000 | 2024-04-19 2:06PM EDT | 310.00 | 5.40 | 3.60 | 6.20 | -8.03 | -59.79% | 37 | 1,083 | 49.41% |
| HCA240419P00315000 | 2024-04-19 2:51PM EDT | 315.00 | 10.50 | 8.00 | 11.90 | -4.85 | -31.60% | 7 | 1,040 | 86.91% |
| HCA240419P00320000 | 2024-04-18 3:43PM EDT | 320.00 | 22.30 | 13.90 | 16.00 | 0.00 | - | 101 | 187 | 87.70% |
| HCA240419P00325000 | 2024-04-19 3:31PM EDT | 325.00 | 19.70 | 17.80 | 21.90 | +9.55 | +94.09% | 1 | 52 | 129.25% |
| HCA240419P00330000 | 2024-04-18 3:10PM EDT | 330.00 | 35.40 | 22.50 | 26.90 | 0.00 | - | 560 | 73 | 148.24% |
| HCA240419P00335000 | 2024-04-18 3:10PM EDT | 335.00 | 40.40 | 29.00 | 31.40 | 0.00 | - | 560 | 113 | 104.30% |
| HCA240419P00340000 | 2024-04-17 3:29PM EDT | 340.00 | 29.90 | 32.70 | 36.10 | 0.00 | - | 2 | 0 | 158.79% |
| HCA240419P00350000 | 2024-03-19 9:59AM EDT | 350.00 | 22.65 | 50.60 | 55.40 | 0.00 | - | 2 | 0 | 355.18% |
© 2024 Yahoo. All rights reserved.