HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00330000 | 2024-04-19 1:00PM EDT | 2024-05-17 | 3.55 | 3.40 | 3.90 | +1.55 | +77.50% | 105 | 225 | 36.03% |
| HCA240621C00330000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 5.80 | 5.60 | 6.50 | +1.80 | +45.00% | 2 | 185 | 30.34% |
| HCA240920C00330000 | 2024-04-18 2:35PM EDT | 2024-09-20 | 9.70 | 13.60 | 14.30 | 0.00 | - | 3 | 136 | 30.17% |
| HCA250117C00330000 | 2024-04-11 9:42AM EDT | 2025-01-17 | 35.00 | 22.00 | 24.90 | 0.00 | - | 1 | 290 | 32.96% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 39.40 | 33.00 | 35.00 | 0.00 | - | 70 | 72 | 34.05% |
| HCA251219C00330000 | 2023-11-10 3:25PM EDT | 2025-12-19 | 16.18 | 18.50 | 23.50 | 0.00 | - | 58 | 20 | 21.16% |
| HCA260116C00330000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 54.00 | 43.10 | 45.30 | 0.00 | - | 1 | 20 | 34.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00330000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 36.30 | 26.60 | 28.70 | 0.00 | - | 2 | 141 | 35.69% |
| HCA240621P00330000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 30.00 | 28.30 | 29.70 | -5.75 | -16.08% | 2 | 81 | 26.33% |
| HCA240920P00330000 | 2024-04-05 10:10AM EDT | 2024-09-20 | 21.30 | 31.50 | 34.20 | 0.00 | - | 3 | 142 | 23.44% |
| HCA250117P00330000 | 2024-04-16 12:36PM EDT | 2025-01-17 | 32.30 | 38.00 | 39.60 | 0.00 | - | 14 | 94 | 23.09% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 2025-06-20 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 13.50% |
© 2024 Yahoo. All rights reserved.