HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00320000 | 2024-05-10 12:10PM EDT | 2024-05-17 | 9.16 | 8.30 | 9.50 | +3.46 | +60.70% | 11 | 284 | 33.58% |
| HCA240621C00320000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 12.42 | 13.60 | 14.40 | +1.41 | +12.81% | 9 | 301 | 24.87% |
| HCA240920C00320000 | 2024-05-09 12:02PM EDT | 2024-09-20 | 19.20 | 23.40 | 25.80 | 0.00 | - | 1 | 53 | 28.80% |
| HCA241220C00320000 | 2024-05-09 10:57AM EDT | 2024-12-20 | 27.35 | 33.60 | 35.00 | 0.00 | - | 4 | 5 | 31.38% |
| HCA250117C00320000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 30.20 | 35.90 | 37.00 | 0.00 | - | 2 | 400 | 31.46% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 35.20 | 46.20 | 49.20 | 0.00 | - | 2 | 4 | 33.88% |
| HCA251219C00320000 | 2023-11-20 2:02PM EDT | 2025-12-19 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 14.88% |
| HCA260116C00320000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 48.50 | 58.70 | 62.00 | 0.00 | - | 1 | 7 | 35.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00320000 | 2024-05-10 1:15PM EDT | 2024-05-17 | 2.18 | 1.45 | 1.85 | -1.72 | -44.10% | 3 | 150 | 26.60% |
| HCA240621P00320000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 6.50 | 5.60 | 6.10 | -1.40 | -17.72% | 3 | 370 | 20.92% |
| HCA240920P00320000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 16.20 | 13.30 | 14.00 | 0.00 | - | 75 | 94 | 22.10% |
| HCA250117P00320000 | 2024-05-10 10:36AM EDT | 2025-01-17 | 20.60 | 19.70 | 20.70 | -6.30 | -23.42% | 1 | 131 | 22.37% |
| HCA250620P00320000 | 2024-05-10 10:17AM EDT | 2025-06-20 | 26.76 | 25.30 | 28.50 | -5.64 | -17.41% | 3 | 9 | 23.42% |
| HCA260116P00320000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 41.20 | 31.10 | 34.40 | 0.00 | - | 18 | 110 | 22.57% |
© 2024 Yahoo. All rights reserved.