HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 2024-05-17 | 24.70 | 24.90 | 26.70 | 0.00 | - | - | 47 | 38.82% |
| HCA240621C00280000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 24.00 | 28.30 | 29.40 | -28.20 | -54.02% | 2 | 89 | 31.84% |
| HCA241220C00280000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 42.90 | 43.80 | 46.20 | 0.00 | - | - | 1 | 35.20% |
| HCA250117C00280000 | 2024-03-18 12:13PM EDT | 2025-01-17 | 67.66 | 53.30 | 57.10 | 0.00 | - | 1 | 54 | 44.75% |
| HCA251219C00280000 | 2023-11-10 12:49PM EDT | 2025-12-19 | 28.20 | 37.00 | 41.50 | 0.00 | - | 6 | 7 | 18.82% |
| HCA260116C00280000 | 2024-03-07 3:10PM EDT | 2026-01-16 | 85.00 | 86.50 | 90.00 | 0.00 | - | 1 | 3 | 50.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00280000 | 2024-04-26 12:35PM EDT | 2024-05-17 | 1.00 | 0.80 | 1.10 | -1.16 | -53.70% | 8 | 362 | 27.49% |
| HCA240621P00280000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 3.45 | 2.55 | 4.00 | +0.05 | +1.47% | 1 | 105 | 26.98% |
| HCA240920P00280000 | 2024-04-25 12:35PM EDT | 2024-09-20 | 7.90 | 7.70 | 8.60 | 0.00 | - | 1 | 7 | 24.34% |
| HCA250117P00280000 | 2024-04-18 11:35AM EDT | 2025-01-17 | 18.50 | 12.00 | 14.30 | 0.00 | - | 1 | 72 | 24.49% |
| HCA250620P00280000 | 2024-02-28 2:42PM EDT | 2025-06-20 | 18.07 | 12.10 | 14.70 | 0.00 | - | 7 | 167 | 19.85% |
| HCA251219P00280000 | 2024-03-18 3:06PM EDT | 2025-12-19 | 20.70 | 23.50 | 26.00 | 0.00 | - | 1 | 8 | 24.60% |
| HCA260116P00280000 | 2024-04-17 2:52PM EDT | 2026-01-16 | 24.90 | 24.20 | 25.40 | 0.00 | - | 2 | 101 | 23.64% |
© 2024 Yahoo. All rights reserved.