HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.40 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 175.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 180.00 | 0.75 | 0.00 | - | 2 | 3 |
| 137.90 | 0.00 | - | 2 | 2 | 195.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.10 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 205.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 210.00 | 0.77 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 215.00 | 1.20 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 220.00 | 0.70 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 225.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 1.70 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 235.00 | 1.00 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 240.00 | 0.69 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 245.00 | 1.46 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 250.00 | 0.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 255.00 | 3.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 3.40 | 0.00 | - | 1 | 4 |
| 57.10 | 0.00 | - | 8 | 0 | 265.00 | 1.05 | 0.00 | - | 1 | 16 |
| 71.40 | 0.00 | - | 1 | 2 | 270.00 | 2.17 | +0.82 | +60.74% | 1 | 24 |
| 59.00 | 0.00 | - | 1 | 0 | 275.00 | 2.15 | +0.20 | +10.26% | 5 | 45 |
| 38.77 | 0.00 | - | - | 1 | 280.00 | 1.95 | 0.00 | - | 5 | 5 |
| 39.00 | 0.00 | - | 1 | 14 | 285.00 | 2.45 | 0.00 | - | 4 | 12 |
| 56.50 | 0.00 | - | 1 | 1 | 290.00 | 4.50 | +1.90 | +73.08% | 6 | 32 |
| 51.00 | 0.00 | - | 9 | 11 | 295.00 | 7.30 | 0.00 | - | 1 | 24 |
| 48.20 | 0.00 | - | 6 | 31 | 300.00 | 6.90 | +1.51 | +28.01% | 7 | 24 |
| 28.20 | -15.30 | -35.17% | 18 | 46 | 305.00 | 6.90 | +1.40 | +25.45% | 1 | 42 |
| 24.65 | -14.60 | -37.20% | 18 | 122 | 310.00 | 4.55 | 0.00 | - | 1 | 18 |
| 21.70 | -13.80 | -38.87% | 1 | 46 | 315.00 | 5.43 | 0.00 | - | 7 | 152 |
| 17.70 | -7.80 | -30.59% | 11 | 51 | 320.00 | 13.40 | +6.20 | +86.11% | 1 | 111 |
| 15.30 | -13.13 | -46.18% | 14 | 62 | 325.00 | 15.90 | +7.10 | +80.68% | 1 | 36 |
| 12.80 | -12.30 | -49.00% | 49 | 149 | 330.00 | 19.09 | +8.89 | +87.16% | 16 | 207 |
| 13.60 | -6.90 | -33.66% | 5 | 40 | 335.00 | 22.24 | +8.74 | +64.74% | 2 | 23 |
| 11.70 | -6.18 | -34.56% | 1 | 18 | 340.00 | 18.40 | +4.10 | +28.67% | 1 | 75 |
| 15.40 | 0.00 | - | 27 | 39 | 345.00 | 18.10 | 0.00 | - | 1 | 7 |
| 13.75 | 0.00 | - | 25 | 1,048 | 350.00 | 19.40 | 0.00 | - | 1 | 3 |
| 10.00 | 0.00 | - | 1 | 61 | 355.00 | 53.00 | 0.00 | - | 1 | 1 |
| 6.35 | -3.71 | -36.88% | 1 | 83 | 360.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 169 | 365.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 94 | 370.00 | - | - | - | - | - |
| 2.15 | -3.75 | -63.56% | 10 | 113 | 375.00 | - | - | - | - | - |
| 2.00 | -2.60 | -56.52% | 1 | 726 | 380.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 559 | 390.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 6 | 21 | 400.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 227 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 346 | 551 | 420.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 3 | 411 | 430.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 380 | 440.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 2 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.