Australia markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.08+0.09 (+0.03%)
At close: 04:00PM EST
258.08 0.00 (0.00%)
After hours: 06:27PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA230217C001900002023-01-25 3:48PM EST190.0063.0766.2070.000.00-2256.25%
HCA230217C002000002023-02-01 10:25AM EST200.0058.1156.7059.800.00-1461.52%
HCA230217C002100002023-02-02 10:54AM EST210.0053.3447.0049.700.00-15255.08%
HCA230217C002200002023-01-27 1:05PM EST220.0035.9836.0040.300.00-33672.61%
HCA230217C002300002023-02-01 10:25AM EST230.0028.6127.3030.300.00-17657.79%
HCA230217C002400002023-01-27 1:05PM EST240.0017.6018.2020.500.00-1015944.24%
HCA230217C002500002023-02-03 9:52AM EST250.0010.4510.2011.10-4.24-28.86%134831.47%
HCA230217C002600002023-02-03 1:37PM EST260.004.204.104.60-0.90-17.65%2296027.21%
HCA230217C002700002023-02-03 1:20PM EST270.001.250.851.60-0.60-32.43%2373427.53%
HCA230217C002800002023-02-02 1:26PM EST280.000.450.051.000.00-41,22034.45%
HCA230217C002900002023-02-02 3:32PM EST290.000.150.000.900.00-81,33143.34%
HCA230217C003000002023-01-30 3:48PM EST300.000.050.001.000.00-120253.69%
HCA230217C003100002023-01-26 1:03PM EST310.000.500.000.750.00--4251.17%
HCA230217C003200002023-01-27 9:30AM EST320.000.300.001.650.00-1367.46%
HCA230217C003300002023-01-26 12:47PM EST330.000.100.000.050.00--3749.41%
HCA230217C003400002023-01-27 9:30AM EST340.000.050.000.050.00-320250.78%
HCA230217C003500002023-01-26 12:46PM EST350.000.050.000.050.00-968555.47%
HCA230217C003700002023-01-27 9:30AM EST370.000.050.000.150.00-23672.27%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA230217P001200002023-02-01 10:27AM EST120.000.010.000.050.00-23353134.38%
HCA230217P001400002022-12-28 3:24PM EST140.000.300.000.300.00--23132.42%
HCA230217P001450002023-01-25 11:41AM EST145.000.050.000.000.00-114350.00%
HCA230217P001500002023-01-25 2:35PM EST150.000.050.000.250.00-2752116.02%
HCA230217P001550002023-01-26 3:46PM EST155.000.050.000.050.00-135292.19%
HCA230217P001600002023-01-25 11:42AM EST160.000.100.000.950.00-432125.00%
HCA230217P001650002023-01-27 11:56AM EST165.000.050.000.250.00-12097.27%
HCA230217P001700002023-01-27 1:33PM EST170.000.030.000.300.00-111793.55%
HCA230217P001750002023-01-26 2:30PM EST175.000.360.000.300.00-11287.79%
HCA230217P001800002023-01-23 11:25AM EST180.000.100.000.300.00-1282.03%
HCA230217P001850002023-01-27 1:35PM EST185.000.100.000.300.00-2876.56%
HCA230217P001900002023-01-27 9:53AM EST190.000.090.000.350.00-112472.66%
HCA230217P001950002023-02-02 1:51PM EST195.000.050.000.450.00-2669.73%
HCA230217P002000002023-01-30 3:53PM EST200.000.150.050.150.00-369857.23%
HCA230217P002100002023-02-03 10:30AM EST210.000.280.000.25+0.16+133.33%1034554.39%
HCA230217P002200002023-02-03 10:30AM EST220.000.390.050.00+0.17+77.27%1032112.50%
HCA230217P002300002023-02-02 2:18PM EST230.000.400.000.750.00-338542.24%
HCA230217P002400002023-02-03 11:38AM EST240.000.800.450.90-0.17-17.53%2017531.48%
HCA230217P002500002023-02-03 3:50PM EST250.002.462.002.50+0.56+29.47%575728.44%
HCA230217P002600002023-02-03 12:51PM EST260.005.135.606.20-1.07-17.26%2228725.62%
HCA230217P002700002023-02-02 9:32AM EST270.0011.0111.0014.200.00-52832.00%
HCA230217P002800002023-01-27 10:04AM EST280.0029.3021.1023.100.00-2136.18%
HCA230217P002900002023-01-27 1:05PM EST290.0035.1530.5034.200.00-3056.57%