HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:275.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 30.60 | 34.80 | 36.30 | 0.00 | - | 2 | 28 | 34.38% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 2024-09-20 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 63.40% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 2025-01-17 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 61.22% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 2025-12-19 | 84.88 | 69.30 | 72.40 | 0.00 | - | 1 | 14 | 37.39% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 2026-01-16 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 51.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00275000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 0.57 | 0.40 | 0.55 | -1.17 | -67.24% | 10 | 55 | 28.76% |
| HCA240621P00275000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 1.92 | 1.55 | 1.75 | -0.88 | -31.43% | 102 | 222 | 24.11% |
| HCA240920P00275000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 7.00 | 5.90 | 7.30 | 0.00 | - | 12 | 27 | 25.87% |
| HCA250117P00275000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 13.75 | 11.20 | 13.00 | +0.85 | +6.59% | 2 | 433 | 26.05% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 2025-06-20 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 21.30% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 2025-12-19 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 51.80% |
| HCA260116P00275000 | 2024-02-12 1:16PM EDT | 2026-01-16 | 23.31 | 20.30 | 22.00 | 0.00 | - | 1 | 2 | 23.45% |
© 2024 Yahoo. All rights reserved.