HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00300000 | 2024-04-23 11:08AM EDT | 2024-05-17 | 23.83 | 24.30 | 25.70 | 0.00 | - | 7 | 250 | 45.89% |
| HCA240621C00300000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 17.70 | 26.20 | 29.70 | 0.00 | - | 4 | 149 | 37.97% |
| HCA240920C00300000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 36.80 | 35.20 | 37.60 | +9.30 | +33.82% | 1 | 24 | 34.34% |
| HCA250117C00300000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 45.24 | 46.50 | 49.30 | 0.00 | - | 50 | 603 | 37.07% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 75.80 | 64.60 | 69.00 | 0.00 | - | 1 | 12 | 37.50% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 66.30 | 70.90 | 0.00 | - | 3 | 11 | 37.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00300000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 4.80 | 4.50 | 4.90 | +0.10 | +2.13% | 94 | 221 | 39.09% |
| HCA240621P00300000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 6.70 | 6.30 | 6.60 | +0.10 | +1.52% | 2 | 272 | 28.71% |
| HCA240920P00300000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 12.50 | 12.00 | 12.40 | 0.00 | - | 3 | 5 | 26.06% |
| HCA250117P00300000 | 2024-04-09 11:30AM EDT | 2025-01-17 | 16.10 | 16.70 | 20.30 | 0.00 | - | 10 | 433 | 27.32% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 25.70 | 23.20 | 26.50 | 0.00 | - | 70 | 73 | 26.62% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 2025-12-19 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 25.64% |
© 2024 Yahoo. All rights reserved.