HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00305000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 20.64 | 16.70 | 17.40 | 0.00 | - | 4 | 98 | 40.60% |
| HCA240621C00305000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 20.90 | 19.40 | 20.30 | +4.91 | +30.71% | 1 | 101 | 31.39% |
| HCA240920C00305000 | 2024-03-12 2:13PM EDT | 2024-09-20 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 46.53% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 49.79 | 48.60 | 52.50 | 0.00 | - | 5 | 25 | 36.26% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 2025-12-19 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 24.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00305000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 7.20 | 7.20 | 7.50 | +1.35 | +23.08% | 56 | 148 | 37.91% |
| HCA240621P00305000 | 2024-04-25 1:55PM EDT | 2024-06-21 | 9.27 | 9.00 | 9.50 | +1.57 | +20.39% | 23 | 144 | 27.84% |
| HCA240920P00305000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 15.20 | 14.90 | 15.90 | 0.00 | - | 1 | 10 | 25.64% |
| HCA250620P00305000 | 2024-03-11 3:40PM EDT | 2025-06-20 | 26.40 | 20.60 | 23.20 | 0.00 | - | 7 | 7 | 20.81% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 2025-12-19 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 38.88% |
© 2024 Yahoo. All rights reserved.