HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 126.38% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 100.21% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 63.28% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 270.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 57.55% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 48.21% |
| HCA240920C00295000 | 2024-05-08 10:26AM EDT | 295.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 305.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCA240920C00310000 | 2024-05-21 11:29AM EDT | 310.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00315000 | 2024-05-23 11:40AM EDT | 315.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00320000 | 2024-05-22 12:20PM EDT | 320.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HCA240920C00325000 | 2024-05-20 2:44PM EDT | 325.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA240920C00330000 | 2024-05-23 1:41PM EDT | 330.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA240920C00335000 | 2024-05-21 1:45PM EDT | 335.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HCA240920C00340000 | 2024-05-23 2:08PM EDT | 340.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240920C00345000 | 2024-05-17 11:05AM EDT | 345.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA240920C00350000 | 2024-05-16 2:28PM EDT | 350.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA240920C00355000 | 2024-05-17 1:02PM EDT | 355.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240920C00360000 | 2024-05-22 11:26AM EDT | 360.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HCA240920C00365000 | 2024-05-16 12:30PM EDT | 365.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA240920C00370000 | 2024-05-16 12:30PM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240920C00375000 | 2024-05-16 1:41PM EDT | 375.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920C00380000 | 2024-05-17 1:28PM EDT | 380.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 1.15 | 1.60 | 0.00 | - | 1 | 335 | 24.67% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.80 | 0.00 | - | 6 | 14 | 30.90% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 2 | 226 | 26.65% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 346 | 551 | 34.18% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 33.61% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 6 | 380 | 34.64% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 35.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 61.04% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 58.53% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-05-21 1:16PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-05-06 3:22PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-05-06 2:47PM EDT | 235.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 0.70 | 1.45 | 0.00 | - | 2 | 3 | 33.15% |
| HCA240920P00245000 | 2024-05-09 1:01PM EDT | 245.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 41.79% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 265.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 275.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HCA240920P00280000 | 2024-05-15 3:50PM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240920P00285000 | 2024-05-22 3:40PM EDT | 285.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HCA240920P00290000 | 2024-05-23 12:43PM EDT | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240920P00295000 | 2024-05-15 1:48PM EDT | 295.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240920P00300000 | 2024-05-16 12:45PM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA240920P00305000 | 2024-05-23 12:17PM EDT | 305.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA240920P00310000 | 2024-05-24 10:59AM EDT | 310.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA240920P00315000 | 2024-05-23 2:12PM EDT | 315.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HCA240920P00320000 | 2024-05-23 2:36PM EDT | 320.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240920P00325000 | 2024-05-21 11:32AM EDT | 325.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920P00330000 | 2024-05-17 12:15PM EDT | 330.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240920P00335000 | 2024-05-15 3:32PM EDT | 335.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240920P00340000 | 2024-05-16 12:16PM EDT | 340.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 34.20 | 36.40 | 0.00 | - | 1 | 1 | 9.11% |
© 2024 Yahoo. All rights reserved.