HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00330000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.82 | -91.11% | 8 | 525 | 28.32% |
| HCA240621C00330000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 5.10 | 5.20 | 5.60 | -0.60 | -10.53% | 363 | 457 | 21.30% |
| HCA240816C00330000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 14.50 | 13.50 | 14.00 | 0.00 | - | 12 | 2 | 26.53% |
| HCA240920C00330000 | 2024-05-13 9:56AM EDT | 2024-09-20 | 17.15 | 16.60 | 17.10 | 0.00 | - | 1 | 148 | 26.67% |
| HCA250117C00330000 | 2024-05-13 3:16PM EDT | 2025-01-17 | 25.40 | 27.00 | 28.60 | 0.00 | - | 7 | 298 | 30.04% |
| HCA250620C00330000 | 2024-05-14 2:08PM EDT | 2025-06-20 | 38.00 | 38.00 | 40.50 | 0.00 | - | 2 | 74 | 32.40% |
| HCA251219C00330000 | 2024-05-08 3:35PM EDT | 2025-12-19 | 41.20 | 47.00 | 51.50 | 0.00 | - | 35 | 40 | 33.68% |
| HCA260116C00330000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 53.80 | 48.70 | 53.40 | 0.00 | - | 1 | 22 | 34.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00330000 | 2024-05-17 12:43PM EDT | 2024-05-17 | 8.00 | 6.10 | 8.80 | -2.00 | -20.00% | 1 | 95 | 63.45% |
| HCA240621P00330000 | 2024-05-16 12:47PM EDT | 2024-06-21 | 13.65 | 11.50 | 11.90 | +2.95 | +27.57% | 1 | 87 | 19.12% |
| HCA240920P00330000 | 2024-05-17 12:15PM EDT | 2024-09-20 | 19.60 | 19.00 | 19.80 | +1.50 | +8.29% | 3 | 163 | 20.82% |
| HCA250117P00330000 | 2024-05-14 3:18PM EDT | 2025-01-17 | 27.50 | 25.30 | 27.00 | 0.00 | - | 4 | 102 | 21.79% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 2025-06-20 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 21.92% |
| HCA251219P00330000 | 2024-05-08 3:10PM EDT | 2025-12-19 | 42.50 | 35.80 | 39.50 | 0.00 | - | - | 35 | 21.87% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 45.77 | 36.50 | 40.00 | 0.00 | - | - | 18 | 21.66% |
© 2024 Yahoo. All rights reserved.