HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 15.50 | 17.70 | 20.70 | 0.00 | - | 1 | 66 | 39.53% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 30.79 | 21.80 | 23.50 | 0.00 | - | 1 | 106 | 29.07% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 51.77% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 2025-01-17 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 33.44% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 40.63% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 17.21% |
| HCA260116C00290000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 66.50 | 61.00 | 63.80 | 0.00 | - | 1 | 31 | 35.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00290000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.71 | 0.45 | 0.55 | -0.09 | -11.25% | 20 | 105 | 22.61% |
| HCA240621P00290000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.96 | 2.60 | 3.00 | -0.34 | -10.30% | 2 | 161 | 21.31% |
| HCA240920P00290000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 12.50 | 8.60 | 10.30 | 0.00 | - | 1 | 14 | 24.12% |
| HCA250117P00290000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 14.00 | 14.90 | 16.30 | -5.30 | -27.46% | 1 | 252 | 24.10% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 24.10 | 26.00 | 0.00 | - | 1 | 2 | 22.53% |
| HCA260116P00290000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 27.50 | 24.80 | 27.10 | 0.00 | - | 1 | 26 | 22.75% |
© 2024 Yahoo. All rights reserved.