HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217C00190000 | 2023-01-25 3:48PM EST | 190.00 | 63.07 | 66.20 | 70.00 | 0.00 | - | 2 | 2 | 56.25% |
| HCA230217C00200000 | 2023-02-01 10:25AM EST | 200.00 | 58.11 | 56.70 | 59.80 | 0.00 | - | 1 | 4 | 61.52% |
| HCA230217C00210000 | 2023-02-02 10:54AM EST | 210.00 | 53.34 | 47.00 | 49.70 | 0.00 | - | 1 | 52 | 55.08% |
| HCA230217C00220000 | 2023-01-27 1:05PM EST | 220.00 | 35.98 | 36.00 | 40.30 | 0.00 | - | 3 | 36 | 72.61% |
| HCA230217C00230000 | 2023-02-01 10:25AM EST | 230.00 | 28.61 | 27.30 | 30.30 | 0.00 | - | 1 | 76 | 57.79% |
| HCA230217C00240000 | 2023-01-27 1:05PM EST | 240.00 | 17.60 | 18.20 | 20.50 | 0.00 | - | 10 | 159 | 44.24% |
| HCA230217C00250000 | 2023-02-03 9:52AM EST | 250.00 | 10.45 | 10.20 | 11.10 | -4.24 | -28.86% | 1 | 348 | 31.47% |
| HCA230217C00260000 | 2023-02-03 1:37PM EST | 260.00 | 4.20 | 4.10 | 4.60 | -0.90 | -17.65% | 22 | 960 | 27.21% |
| HCA230217C00270000 | 2023-02-03 1:20PM EST | 270.00 | 1.25 | 0.85 | 1.60 | -0.60 | -32.43% | 23 | 734 | 27.53% |
| HCA230217C00280000 | 2023-02-02 1:26PM EST | 280.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 4 | 1,220 | 34.45% |
| HCA230217C00290000 | 2023-02-02 3:32PM EST | 290.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 8 | 1,331 | 43.34% |
| HCA230217C00300000 | 2023-01-30 3:48PM EST | 300.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 202 | 53.69% |
| HCA230217C00310000 | 2023-01-26 1:03PM EST | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 42 | 51.17% |
| HCA230217C00320000 | 2023-01-27 9:30AM EST | 320.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 67.46% |
| HCA230217C00330000 | 2023-01-26 12:47PM EST | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 37 | 49.41% |
| HCA230217C00340000 | 2023-01-27 9:30AM EST | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 50.78% |
| HCA230217C00350000 | 2023-01-26 12:46PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 685 | 55.47% |
| HCA230217C00370000 | 2023-01-27 9:30AM EST | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 72.27% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217P00120000 | 2023-02-01 10:27AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 353 | 134.38% |
| HCA230217P00140000 | 2022-12-28 3:24PM EST | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 23 | 132.42% |
| HCA230217P00145000 | 2023-01-25 11:41AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| HCA230217P00150000 | 2023-01-25 2:35PM EST | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 52 | 116.02% |
| HCA230217P00155000 | 2023-01-26 3:46PM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 52 | 92.19% |
| HCA230217P00160000 | 2023-01-25 11:42AM EST | 160.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 32 | 125.00% |
| HCA230217P00165000 | 2023-01-27 11:56AM EST | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 97.27% |
| HCA230217P00170000 | 2023-01-27 1:33PM EST | 170.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 117 | 93.55% |
| HCA230217P00175000 | 2023-01-26 2:30PM EST | 175.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 87.79% |
| HCA230217P00180000 | 2023-01-23 11:25AM EST | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 82.03% |
| HCA230217P00185000 | 2023-01-27 1:35PM EST | 185.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 76.56% |
| HCA230217P00190000 | 2023-01-27 9:53AM EST | 190.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 124 | 72.66% |
| HCA230217P00195000 | 2023-02-02 1:51PM EST | 195.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 69.73% |
| HCA230217P00200000 | 2023-01-30 3:53PM EST | 200.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 698 | 57.23% |
| HCA230217P00210000 | 2023-02-03 10:30AM EST | 210.00 | 0.28 | 0.00 | 0.25 | +0.16 | +133.33% | 10 | 345 | 54.39% |
| HCA230217P00220000 | 2023-02-03 10:30AM EST | 220.00 | 0.39 | 0.05 | 0.00 | +0.17 | +77.27% | 10 | 321 | 12.50% |
| HCA230217P00230000 | 2023-02-02 2:18PM EST | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 385 | 42.24% |
| HCA230217P00240000 | 2023-02-03 11:38AM EST | 240.00 | 0.80 | 0.45 | 0.90 | -0.17 | -17.53% | 20 | 175 | 31.48% |
| HCA230217P00250000 | 2023-02-03 3:50PM EST | 250.00 | 2.46 | 2.00 | 2.50 | +0.56 | +29.47% | 5 | 757 | 28.44% |
| HCA230217P00260000 | 2023-02-03 12:51PM EST | 260.00 | 5.13 | 5.60 | 6.20 | -1.07 | -17.26% | 22 | 287 | 25.62% |
| HCA230217P00270000 | 2023-02-02 9:32AM EST | 270.00 | 11.01 | 11.00 | 14.20 | 0.00 | - | 5 | 28 | 32.00% |
| HCA230217P00280000 | 2023-01-27 10:04AM EST | 280.00 | 29.30 | 21.10 | 23.10 | 0.00 | - | 2 | 1 | 36.18% |
| HCA230217P00290000 | 2023-01-27 1:05PM EST | 290.00 | 35.15 | 30.50 | 34.20 | 0.00 | - | 3 | 0 | 56.57% |
© 2023 Yahoo. All rights reserved.
