Australia Markets open in 9 hrs 31 mins

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.94-9.03 (-4.18%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA220617C002000002021-11-18 12:36PM EDT200.0048.0058.0061.300.00-77242.15%
HCA220617C002100002021-12-16 10:51AM EDT210.0051.8853.5056.200.00-11237.20%
HCA220617C002300002021-12-27 1:04PM EDT230.0033.8637.6038.900.00-11195.37%
HCA220617C002400002021-12-30 3:41PM EDT240.0031.5031.0031.900.00-3552179.82%
HCA220617C002500002021-12-22 12:44PM EDT250.0021.0024.5025.500.00-151164.51%
HCA220617C002600002022-01-05 12:32PM EDT260.0024.2318.4020.00+8.43+53.35%591150.28%
HCA220617C002700002021-12-31 10:44AM EDT270.0013.6114.6015.300.00-168140.85%
HCA220617C002800002022-01-05 2:47PM EDT280.0014.5511.0012.10+3.85+35.98%1524133.30%
HCA220617C002900002021-12-20 10:49AM EDT290.007.257.008.800.00-5649121.95%
HCA220617C003000002022-01-05 4:04PM EDT300.006.604.806.40+1.50+29.41%215115.08%
HCA220617C003100002022-01-05 3:44PM EDT310.004.802.604.70+1.00+26.32%2568107.42%
HCA220617C003500002021-10-26 12:32PM EDT350.001.050.002.600.00--1103.10%
HCA220617C003600002021-12-30 11:30AM EDT360.000.810.302.700.00--1110.25%
HCA220617C003700002021-12-29 1:31PM EDT370.000.800.101.850.00-25105.86%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA220617P001200002021-12-02 10:30AM EDT120.001.400.000.000.00--150.00%
HCA220617P001450002021-12-07 10:30AM EDT145.002.350.003.200.00-1287.11%
HCA220617P001500002021-11-30 4:52PM EDT150.003.000.701.450.00--173.19%
HCA220617P001600002021-12-20 12:02PM EDT160.002.400.003.500.00-13669.17%
HCA220617P001650002021-12-28 1:01PM EDT165.001.751.402.900.00--166.64%
HCA220617P001700002021-11-30 1:21PM EDT170.004.301.352.100.00--256.27%
HCA220617P001800002021-11-30 2:19PM EDT180.006.201.052.600.00-3950.45%
HCA220617P001850002021-12-20 4:33PM EDT185.004.592.553.100.00-102846.91%
HCA220617P001900002021-12-20 4:33PM EDT190.005.223.003.400.00-142741.58%
HCA220617P001950002021-12-27 2:15PM EDT195.004.002.304.200.00-103238.25%
HCA220617P002000002021-12-23 2:12PM EDT200.005.104.004.500.00-15131.56%
HCA220617P002100002021-12-28 2:40PM EDT210.006.105.305.900.00-255817.31%
HCA220617P002200002022-01-04 4:50PM EDT220.006.507.107.700.00-9580.00%
HCA220617P002300002022-01-05 3:35PM EDT230.008.909.3010.00-0.80-8.25%72250.00%
HCA220617P002400002021-12-30 4:47PM EDT240.0012.1012.2012.900.00-12150.00%
HCA220617P002500002021-12-30 4:46PM EDT250.0015.8015.8016.600.00-1250.00%
HCA220617P002600002021-12-31 10:30AM EDT260.0019.9020.3021.300.00-150.00%