HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 14.40 | 16.50 | 0.00 | - | - | 1 | 33.42% |
| HCA240719C00315000 | 2024-06-28 3:33PM EDT | 315.00 | 10.80 | 11.20 | 14.60 | -14.05 | -56.54% | 16 | 8 | 37.64% |
| HCA240719C00320000 | 2024-06-28 3:50PM EDT | 320.00 | 9.00 | 8.80 | 10.40 | -14.70 | -62.03% | 171 | 102 | 32.56% |
| HCA240719C00325000 | 2024-06-28 3:37PM EDT | 325.00 | 6.00 | 4.50 | 7.70 | -14.20 | -70.30% | 44 | 75 | 31.30% |
| HCA240719C00330000 | 2024-06-28 2:33PM EDT | 330.00 | 4.40 | 4.20 | 5.70 | -10.95 | -71.34% | 136 | 121 | 31.00% |
| HCA240719C00335000 | 2024-06-28 3:47PM EDT | 335.00 | 2.76 | 0.90 | 3.20 | -8.19 | -74.79% | 32 | 123 | 27.16% |
| HCA240719C00340000 | 2024-06-28 3:01PM EDT | 340.00 | 1.38 | 1.35 | 3.50 | -8.07 | -85.40% | 46 | 159 | 33.23% |
| HCA240719C00345000 | 2024-06-28 3:47PM EDT | 345.00 | 1.11 | 1.05 | 1.60 | -5.99 | -84.37% | 43 | 224 | 28.37% |
| HCA240719C00350000 | 2024-06-28 3:47PM EDT | 350.00 | 0.76 | 0.60 | 1.05 | -3.74 | -83.11% | 214 | 586 | 28.47% |
| HCA240719C00355000 | 2024-06-28 3:17PM EDT | 355.00 | 0.38 | 0.35 | 0.75 | -1.92 | -83.48% | 27 | 377 | 29.30% |
| HCA240719C00360000 | 2024-06-28 3:13PM EDT | 360.00 | 0.30 | 0.15 | 2.45 | -1.25 | -80.65% | 6 | 458 | 44.41% |
| HCA240719C00365000 | 2024-06-27 3:49PM EDT | 365.00 | 1.15 | 0.10 | 1.65 | 0.00 | - | 1 | 70 | 42.80% |
| HCA240719C00370000 | 2024-06-28 10:23AM EDT | 370.00 | 0.32 | 0.00 | 1.50 | -0.49 | -60.49% | 2 | 624 | 44.89% |
| HCA240719C00375000 | 2024-06-24 12:34PM EDT | 375.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 5 | 56 | 44.53% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.29% |
| HCA240719C00390000 | 2024-06-28 2:33PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | 1 | 1 | 43.60% |
| HCA240719C00405000 | 2024-06-28 3:20PM EDT | 405.00 | 0.05 | 0.00 | 1.05 | +0.05 | - | 12 | 0 | 52.78% |
| HCA240719C00410000 | 2024-06-28 3:20PM EDT | 410.00 | 0.05 | 0.00 | 1.90 | -0.15 | -75.00% | 7 | 1 | 61.28% |
| HCA240719C00420000 | 2024-06-28 2:55PM EDT | 420.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 17 | 7 | 61.99% |
| HCA240719C00425000 | 2024-06-28 2:52PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 10 | 0 | 45.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 70.31% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 67.19% |
| HCA240719P00215000 | 2024-06-28 2:56PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 60 | 0 | 67.77% |
| HCA240719P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 32 | 57.42% |
| HCA240719P00225000 | 2024-06-28 3:21PM EDT | 225.00 | 0.06 | 0.00 | 2.15 | +0.06 | - | 5 | 0 | 90.33% |
| HCA240719P00230000 | 2024-06-28 10:56AM EDT | 230.00 | 0.05 | 0.00 | 0.85 | -0.09 | -64.29% | 4 | 9 | 72.56% |
| HCA240719P00250000 | 2024-06-28 10:09AM EDT | 250.00 | 0.09 | 0.00 | 2.30 | +0.09 | - | 3 | 0 | 68.56% |
| HCA240719P00265000 | 2024-06-25 11:35AM EDT | 265.00 | 0.05 | 0.10 | 0.35 | 0.00 | - | 2 | 8 | 43.80% |
| HCA240719P00270000 | 2024-06-28 3:27PM EDT | 270.00 | 0.63 | 0.05 | 1.05 | +0.50 | +384.62% | 5 | 15 | 50.09% |
| HCA240719P00280000 | 2024-06-24 9:30AM EDT | 280.00 | 0.30 | 0.25 | 1.60 | +0.30 | - | - | 1 | 46.47% |
| HCA240719P00285000 | 2024-06-28 3:27PM EDT | 285.00 | 0.65 | 0.55 | 2.75 | +0.44 | +209.52% | 6 | 3 | 49.60% |
| HCA240719P00290000 | 2024-06-28 3:29PM EDT | 290.00 | 1.00 | 0.70 | 1.15 | +0.75 | +300.00% | 104 | 4 | 34.11% |
| HCA240719P00295000 | 2024-06-28 3:32PM EDT | 295.00 | 1.43 | 1.05 | 1.85 | +1.13 | +376.67% | 36 | 32 | 34.46% |
| HCA240719P00300000 | 2024-06-28 3:59PM EDT | 300.00 | 1.75 | 1.00 | 1.95 | +1.40 | +400.00% | 282 | 215 | 30.27% |
| HCA240719P00305000 | 2024-06-28 2:36PM EDT | 305.00 | 2.56 | 1.25 | 4.70 | +2.01 | +365.45% | 31 | 94 | 37.54% |
| HCA240719P00310000 | 2024-06-28 3:27PM EDT | 310.00 | 3.90 | 2.25 | 4.10 | +3.05 | +358.82% | 156 | 43 | 29.14% |
| HCA240719P00315000 | 2024-06-28 3:33PM EDT | 315.00 | 5.50 | 4.00 | 7.20 | +4.50 | +450.00% | 86 | 54 | 33.77% |
| HCA240719P00320000 | 2024-06-28 3:33PM EDT | 320.00 | 7.40 | 6.50 | 7.50 | +5.85 | +377.42% | 184 | 130 | 27.14% |
| HCA240719P00325000 | 2024-06-28 3:53PM EDT | 325.00 | 8.39 | 7.80 | 10.70 | +6.34 | +309.27% | 621 | 447 | 28.88% |
| HCA240719P00330000 | 2024-06-28 3:27PM EDT | 330.00 | 13.20 | 11.70 | 12.60 | +10.20 | +340.00% | 112 | 504 | 24.48% |
| HCA240719P00335000 | 2024-06-28 3:50PM EDT | 335.00 | 15.80 | 14.30 | 17.80 | +11.60 | +276.19% | 144 | 890 | 30.65% |
| HCA240719P00340000 | 2024-06-28 3:37PM EDT | 340.00 | 20.90 | 18.90 | 22.00 | +15.35 | +276.58% | 508 | 140 | 32.30% |
| HCA240719P00345000 | 2024-06-27 11:30AM EDT | 345.00 | 8.42 | 23.00 | 25.60 | 0.00 | - | 3 | 25 | 29.93% |
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 350.00 | 11.60 | 26.80 | 31.50 | 0.00 | - | 1 | 21 | 38.59% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 31.50 | 36.40 | 0.00 | - | 1 | 2 | 41.98% |
| HCA240719P00360000 | 2024-06-26 10:37AM EDT | 360.00 | 22.57 | 36.50 | 41.00 | 0.00 | - | 2 | 2 | 43.43% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 51.50 | 56.00 | 0.00 | - | - | 0 | 53.59% |
© 2024 Yahoo. All rights reserved.