HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220617C00200000 | 2021-11-18 12:36PM EDT | 200.00 | 48.00 | 58.00 | 61.30 | 0.00 | - | 7 | 7 | 242.15% |
| HCA220617C00210000 | 2021-12-16 10:51AM EDT | 210.00 | 51.88 | 53.50 | 56.20 | 0.00 | - | 1 | 1 | 237.20% |
| HCA220617C00230000 | 2021-12-27 1:04PM EDT | 230.00 | 33.86 | 37.60 | 38.90 | 0.00 | - | 1 | 1 | 195.37% |
| HCA220617C00240000 | 2021-12-30 3:41PM EDT | 240.00 | 31.50 | 31.00 | 31.90 | 0.00 | - | 35 | 52 | 179.82% |
| HCA220617C00250000 | 2021-12-22 12:44PM EDT | 250.00 | 21.00 | 24.50 | 25.50 | 0.00 | - | 1 | 51 | 164.51% |
| HCA220617C00260000 | 2022-01-05 12:32PM EDT | 260.00 | 24.23 | 18.40 | 20.00 | +8.43 | +53.35% | 5 | 91 | 150.28% |
| HCA220617C00270000 | 2021-12-31 10:44AM EDT | 270.00 | 13.61 | 14.60 | 15.30 | 0.00 | - | 1 | 68 | 140.85% |
| HCA220617C00280000 | 2022-01-05 2:47PM EDT | 280.00 | 14.55 | 11.00 | 12.10 | +3.85 | +35.98% | 15 | 24 | 133.30% |
| HCA220617C00290000 | 2021-12-20 10:49AM EDT | 290.00 | 7.25 | 7.00 | 8.80 | 0.00 | - | 5 | 649 | 121.95% |
| HCA220617C00300000 | 2022-01-05 4:04PM EDT | 300.00 | 6.60 | 4.80 | 6.40 | +1.50 | +29.41% | 2 | 15 | 115.08% |
| HCA220617C00310000 | 2022-01-05 3:44PM EDT | 310.00 | 4.80 | 2.60 | 4.70 | +1.00 | +26.32% | 25 | 68 | 107.42% |
| HCA220617C00350000 | 2021-10-26 12:32PM EDT | 350.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 103.10% |
| HCA220617C00360000 | 2021-12-30 11:30AM EDT | 360.00 | 0.81 | 0.30 | 2.70 | 0.00 | - | - | 1 | 110.25% |
| HCA220617C00370000 | 2021-12-29 1:31PM EDT | 370.00 | 0.80 | 0.10 | 1.85 | 0.00 | - | 2 | 5 | 105.86% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220617P00120000 | 2021-12-02 10:30AM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCA220617P00145000 | 2021-12-07 10:30AM EDT | 145.00 | 2.35 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 87.11% |
| HCA220617P00150000 | 2021-11-30 4:52PM EDT | 150.00 | 3.00 | 0.70 | 1.45 | 0.00 | - | - | 1 | 73.19% |
| HCA220617P00160000 | 2021-12-20 12:02PM EDT | 160.00 | 2.40 | 0.00 | 3.50 | 0.00 | - | 1 | 36 | 69.17% |
| HCA220617P00165000 | 2021-12-28 1:01PM EDT | 165.00 | 1.75 | 1.40 | 2.90 | 0.00 | - | - | 1 | 66.64% |
| HCA220617P00170000 | 2021-11-30 1:21PM EDT | 170.00 | 4.30 | 1.35 | 2.10 | 0.00 | - | - | 2 | 56.27% |
| HCA220617P00180000 | 2021-11-30 2:19PM EDT | 180.00 | 6.20 | 1.05 | 2.60 | 0.00 | - | 3 | 9 | 50.45% |
| HCA220617P00185000 | 2021-12-20 4:33PM EDT | 185.00 | 4.59 | 2.55 | 3.10 | 0.00 | - | 10 | 28 | 46.91% |
| HCA220617P00190000 | 2021-12-20 4:33PM EDT | 190.00 | 5.22 | 3.00 | 3.40 | 0.00 | - | 14 | 27 | 41.58% |
| HCA220617P00195000 | 2021-12-27 2:15PM EDT | 195.00 | 4.00 | 2.30 | 4.20 | 0.00 | - | 10 | 32 | 38.25% |
| HCA220617P00200000 | 2021-12-23 2:12PM EDT | 200.00 | 5.10 | 4.00 | 4.50 | 0.00 | - | 1 | 51 | 31.56% |
| HCA220617P00210000 | 2021-12-28 2:40PM EDT | 210.00 | 6.10 | 5.30 | 5.90 | 0.00 | - | 2 | 558 | 17.31% |
| HCA220617P00220000 | 2022-01-04 4:50PM EDT | 220.00 | 6.50 | 7.10 | 7.70 | 0.00 | - | 9 | 58 | 0.00% |
| HCA220617P00230000 | 2022-01-05 3:35PM EDT | 230.00 | 8.90 | 9.30 | 10.00 | -0.80 | -8.25% | 7 | 225 | 0.00% |
| HCA220617P00240000 | 2021-12-30 4:47PM EDT | 240.00 | 12.10 | 12.20 | 12.90 | 0.00 | - | 1 | 215 | 0.00% |
| HCA220617P00250000 | 2021-12-30 4:46PM EDT | 250.00 | 15.80 | 15.80 | 16.60 | 0.00 | - | 1 | 25 | 0.00% |
| HCA220617P00260000 | 2021-12-31 10:30AM EDT | 260.00 | 19.90 | 20.30 | 21.30 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
