HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 142.80 | 146.50 | 0.00 | - | - | 0 | 159.18% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 77.80 | 81.60 | 0.00 | - | 1 | 1 | 84.08% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 62.90 | 66.70 | 0.00 | - | - | 1 | 72.12% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 32.80 | 36.80 | 0.00 | - | - | 47 | 65.60% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 27.90 | 31.90 | 0.00 | - | - | 51 | 59.40% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 23.00 | 26.40 | 0.00 | - | 1 | 66 | 48.18% |
| HCA240517C00295000 | 2024-05-06 11:53AM EDT | 295.00 | 15.40 | 18.30 | 21.60 | 0.00 | - | 6 | 54 | 42.71% |
| HCA240517C00300000 | 2024-05-07 11:55AM EDT | 300.00 | 14.94 | 14.20 | 17.30 | +3.04 | +25.55% | 1 | 248 | 39.98% |
| HCA240517C00305000 | 2024-05-07 11:55AM EDT | 305.00 | 10.54 | 10.60 | 12.40 | +1.44 | +15.82% | 1 | 95 | 32.42% |
| HCA240517C00310000 | 2024-05-07 3:59PM EDT | 310.00 | 7.00 | 6.80 | 7.30 | +1.80 | +34.62% | 1 | 218 | 23.02% |
| HCA240517C00315000 | 2024-05-07 2:44PM EDT | 315.00 | 3.00 | 3.80 | 4.10 | +0.60 | +25.00% | 33 | 174 | 21.02% |
| HCA240517C00320000 | 2024-05-07 12:46PM EDT | 320.00 | 1.38 | 1.80 | 2.05 | +0.13 | +10.40% | 2 | 264 | 20.35% |
| HCA240517C00325000 | 2024-05-07 3:56PM EDT | 325.00 | 0.78 | 0.75 | 0.95 | +0.33 | +73.33% | 6 | 279 | 20.48% |
| HCA240517C00330000 | 2024-05-06 10:49AM EDT | 330.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 546 | 20.73% |
| HCA240517C00335000 | 2024-05-03 2:36PM EDT | 335.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 2 | 148 | 42.20% |
| HCA240517C00340000 | 2024-05-02 1:30PM EDT | 340.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 34.69% |
| HCA240517C00345000 | 2024-05-03 11:59AM EDT | 345.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 90 | 461 | 41.77% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 43.92% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 48.27% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 77 | 33.99% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 56.57% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 234 | 53.08% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 56.59% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.70% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.29% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 21 | 136.52% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 85.94% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 81.25% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 111.04% |
| HCA240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 67.97% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 109 | 119 | 89.55% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 69.53% |
| HCA240517P00245000 | 2024-05-06 11:55AM EDT | 245.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 81.64% |
| HCA240517P00250000 | 2024-05-03 12:49PM EDT | 250.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 21 | 88.38% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 62.21% |
| HCA240517P00260000 | 2024-05-03 9:49AM EDT | 260.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 225 | 58.20% |
| HCA240517P00265000 | 2024-05-07 2:58PM EDT | 265.00 | 0.05 | 0.05 | 2.20 | -0.91 | -94.79% | 2 | 4 | 71.41% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.17 | 0.00 | 0.75 | +0.05 | +41.67% | 1 | 85 | 51.76% |
| HCA240517P00275000 | 2024-05-07 3:48PM EDT | 275.00 | 0.18 | 0.00 | 0.65 | +0.03 | +20.00% | 1 | 61 | 52.00% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 5 | 365 | 50.73% |
| HCA240517P00285000 | 2024-05-07 12:27PM EDT | 285.00 | 0.20 | 0.05 | 0.35 | -0.20 | -50.00% | 3 | 29 | 35.65% |
| HCA240517P00290000 | 2024-05-07 1:49PM EDT | 290.00 | 0.20 | 0.00 | 0.40 | -0.20 | -50.00% | 4 | 92 | 31.35% |
| HCA240517P00295000 | 2024-05-07 2:32PM EDT | 295.00 | 0.40 | 0.25 | 0.40 | -0.35 | -46.67% | 1 | 129 | 26.03% |
| HCA240517P00300000 | 2024-05-07 10:17AM EDT | 300.00 | 0.75 | 0.50 | 0.65 | -0.77 | -50.66% | 3 | 453 | 23.43% |
| HCA240517P00305000 | 2024-05-07 1:59PM EDT | 305.00 | 1.60 | 0.95 | 1.15 | -1.18 | -42.45% | 29 | 146 | 21.18% |
| HCA240517P00310000 | 2024-05-03 9:54AM EDT | 310.00 | 2.95 | 1.90 | 2.20 | -0.25 | -7.81% | 5 | 153 | 19.61% |
| HCA240517P00315000 | 2024-05-07 2:44PM EDT | 315.00 | 5.00 | 3.70 | 4.20 | -1.70 | -25.37% | 17 | 205 | 18.86% |
| HCA240517P00320000 | 2024-05-03 9:58AM EDT | 320.00 | 8.80 | 6.70 | 7.50 | 0.00 | - | 3 | 144 | 19.80% |
| HCA240517P00325000 | 2024-05-06 10:00AM EDT | 325.00 | 15.40 | 9.70 | 11.60 | 0.00 | - | 1 | 114 | 21.24% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 13.60 | 16.90 | 0.00 | - | 1 | 93 | 29.59% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 22.34 | 19.30 | 22.60 | -6.96 | -23.75% | 47 | 70 | 40.77% |
| HCA240517P00340000 | 2024-05-07 2:30PM EDT | 340.00 | 29.00 | 23.80 | 27.60 | -1.79 | -5.81% | 29 | 8 | 46.61% |
| HCA240517P00345000 | 2024-05-07 2:30PM EDT | 345.00 | 31.20 | 28.80 | 32.60 | -4.59 | -12.82% | 38 | 13 | 52.15% |
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 41.83 | 34.30 | 37.50 | 0.00 | - | 5 | 0 | 56.57% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 38.80 | 42.50 | 0.00 | - | 1 | 0 | 61.60% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 43.80 | 47.60 | 0.00 | - | 2 | 0 | 67.41% |
© 2024 Yahoo. All rights reserved.