HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 36.23% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240816C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240816C00335000 | 2024-06-24 10:32AM EDT | 335.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HCA240816C00340000 | 2024-06-20 11:29AM EDT | 340.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240816C00345000 | 2024-06-21 12:52PM EDT | 345.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA240816C00350000 | 2024-06-24 2:50PM EDT | 350.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HCA240816C00355000 | 2024-06-13 3:00PM EDT | 355.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA240816C00360000 | 2024-06-24 3:42PM EDT | 360.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA240816C00370000 | 2024-06-24 10:17AM EDT | 370.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240816C00375000 | 2024-06-18 3:34PM EDT | 375.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA240816C00380000 | 2024-06-24 3:21PM EDT | 380.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 59.57% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 50.94% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 48.67% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 46.39% |
| HCA240816P00275000 | 2024-06-24 11:14AM EDT | 275.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240816P00305000 | 2024-06-17 11:37AM EDT | 305.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240816P00315000 | 2024-06-24 11:33AM EDT | 315.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA240816P00320000 | 2024-06-18 10:32AM EDT | 320.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240816P00325000 | 2024-06-24 1:03PM EDT | 325.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240816P00330000 | 2024-06-18 2:53PM EDT | 330.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HCA240816P00335000 | 2024-06-24 10:36AM EDT | 335.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HCA240816P00340000 | 2024-06-24 10:36AM EDT | 340.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| HCA240816P00345000 | 2024-06-18 1:16PM EDT | 345.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA240816P00350000 | 2024-06-20 3:20PM EDT | 350.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.