HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00310000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 5.60 | 5.10 | 5.50 | -8.70 | -60.84% | 102 | 263 | 23.29% |
| HCA240621C00310000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 7.60 | 8.90 | 9.50 | -9.40 | -55.29% | 11 | 2,314 | 22.79% |
| HCA240920C00310000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 18.40 | 19.30 | 19.90 | -12.30 | -40.07% | 77 | 23 | 27.49% |
| HCA250117C00310000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 37.40 | 29.60 | 30.90 | 0.00 | - | 8 | 184 | 31.00% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 38.09% |
| HCA260116C00310000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 64.18 | 51.00 | 54.10 | 0.00 | - | 1 | 11 | 34.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00310000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 8.30 | 7.70 | 8.20 | -0.80 | -8.79% | 261 | 344 | 21.23% |
| HCA240621P00310000 | 2024-04-26 1:42PM EDT | 2024-06-21 | 11.50 | 10.70 | 11.10 | +0.23 | +2.04% | 6 | 227 | 19.25% |
| HCA240920P00310000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 18.60 | 17.60 | 18.30 | +2.70 | +16.98% | 6 | 6 | 21.21% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 26.10 | 23.50 | 24.70 | 0.00 | - | 1 | 347 | 21.91% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 34.99% |
| HCA260116P00310000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 35.10 | 34.50 | 36.80 | 0.00 | - | 1 | 2 | 21.81% |
© 2024 Yahoo. All rights reserved.