Australia markets closed

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.79-3.89 (-2.07%)
At close: 04:00PM EDT
183.75 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA221021C001750002022-09-27 12:36PM EDT175.0016.000.000.000.00-100.00%
HCA221021C001800002022-09-22 11:08AM EDT180.0019.500.000.000.00-4400.00%
HCA221021C001850002022-09-30 3:50PM EDT185.009.300.000.000.00-1000.78%
HCA221021C001900002022-09-30 2:34PM EDT190.007.230.000.000.00-1903.13%
HCA221021C001950002022-09-30 3:53PM EDT195.004.700.000.000.00-1106.25%
HCA221021C002000002022-09-30 3:47PM EDT200.003.600.000.000.00-40306.25%
HCA221021C002100002022-09-30 1:38PM EDT210.002.050.000.000.00-47012.50%
HCA221021C002200002022-09-30 3:16PM EDT220.000.800.000.000.00-4012.50%
HCA221021C002300002022-09-27 1:09PM EDT230.000.400.000.000.00-6025.00%
HCA221021C002400002022-09-28 3:58PM EDT240.000.200.000.000.00-4025.00%
HCA221021C002500002022-09-29 3:41PM EDT250.000.140.000.000.00-3025.00%
HCA221021C002600002022-09-19 2:28PM EDT260.000.250.000.000.00-6025.00%
HCA221021C002700002022-09-13 1:36PM EDT270.000.720.000.000.00-3025.00%
HCA221021C002800002022-09-26 1:23PM EDT280.000.050.000.000.00-6050.00%
HCA221021C003000002022-09-23 12:55PM EDT300.000.070.000.000.00-1050.00%
HCA221021C003100002022-09-28 11:20AM EDT310.000.050.000.000.00-2050.00%
HCA221021C003200002022-09-30 11:00AM EDT320.000.050.000.000.00-105050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA221021P001000002022-09-26 1:18PM EDT100.000.050.000.000.00--050.00%
HCA221021P001050002022-09-26 2:16PM EDT105.000.050.000.000.00-19050.00%
HCA221021P001100002022-09-30 2:39PM EDT110.000.050.000.000.00-42050.00%
HCA221021P001150002022-09-30 2:41PM EDT115.000.100.000.000.00-25050.00%
HCA221021P001200002022-09-13 11:58AM EDT120.000.050.000.000.00-2050.00%
HCA221021P001250002022-09-13 11:57AM EDT125.000.050.000.000.00-4025.00%
HCA221021P001300002022-09-19 2:13PM EDT130.000.160.000.000.00-1025.00%
HCA221021P001350002022-09-27 3:15PM EDT135.000.550.000.000.00-1025.00%
HCA221021P001450002022-09-30 10:47AM EDT145.000.900.000.000.00-2025.00%
HCA221021P001500002022-09-30 10:16AM EDT150.001.250.000.000.00-50025.00%
HCA221021P001550002022-09-30 2:47PM EDT155.001.700.000.000.00-6012.50%
HCA221021P001600002022-09-30 1:35PM EDT160.002.080.000.000.00-2012.50%
HCA221021P001650002022-09-28 1:10PM EDT165.002.360.000.000.00-10012.50%
HCA221021P001700002022-09-30 3:36PM EDT170.004.000.000.000.00-1106.25%
HCA221021P001750002022-09-30 1:38PM EDT175.004.840.000.000.00-206.25%
HCA221021P001800002022-09-30 1:19PM EDT180.006.390.000.000.00-303.13%
HCA221021P001850002022-09-30 3:12PM EDT185.008.800.000.000.00-300.00%
HCA221021P001900002022-09-29 9:43AM EDT190.0010.700.000.000.00-100.00%
HCA221021P001950002022-09-30 3:55PM EDT195.0015.150.000.000.00-28900.00%
HCA221021P002000002022-09-30 3:55PM EDT200.0018.830.000.000.00-30000.00%
HCA221021P002100002022-09-23 2:12PM EDT210.0023.670.000.000.00-100.00%
HCA221021P002200002022-09-22 9:57AM EDT220.0025.800.000.000.00-100.00%
HCA221021P002700002022-08-12 9:31AM EDT270.0052.5048.6053.400.00--00.00%