HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 2024-06-21 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240920C00270000 | 2024-04-18 12:49PM EDT | 2024-09-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 2025-01-17 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 49.72% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 2025-12-19 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 2026-01-16 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 20.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00270000 | 2024-04-22 11:38AM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240621P00270000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920P00270000 | 2024-04-22 2:35PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117P00270000 | 2024-04-09 11:29AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 2025-06-20 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 29.27% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 2025-12-19 | 42.40 | 34.50 | 38.60 | 0.00 | - | 4 | 2 | 40.21% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 2026-01-16 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 27.42% |
© 2024 Yahoo. All rights reserved.