HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 222.80 | 223.10 | 227.80 | 0.00 | - | 2 | 3 | 0.00% |
| HCA250117C00100000 | 2024-01-03 11:57AM EDT | 100.00 | 174.75 | 210.00 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.50 | 152.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA250117C00170000 | 2023-10-16 1:11PM EDT | 170.00 | 86.50 | 85.30 | 86.30 | 0.00 | - | - | 3 | 0.00% |
| HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 0.00% |
| HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00200000 | 2024-03-07 1:15PM EDT | 200.00 | 133.91 | 135.10 | 139.90 | 0.00 | - | 15 | 20 | 0.00% |
| HCA250117C00210000 | 2024-01-19 12:19PM EDT | 210.00 | 89.50 | 108.00 | 112.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCA250117C00220000 | 2024-01-18 3:30PM EDT | 220.00 | 80.35 | 99.20 | 103.40 | 0.00 | - | 4 | 5 | 0.00% |
| HCA250117C00225000 | 2024-04-09 3:26PM EDT | 225.00 | 113.20 | 104.00 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCA250117C00230000 | 2024-03-06 3:00PM EDT | 230.00 | 106.51 | 108.50 | 112.20 | 0.00 | - | 1 | 7 | 28.78% |
| HCA250117C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 99.00 | 91.50 | 95.00 | 0.00 | - | 3 | 8 | 0.00% |
| HCA250117C00240000 | 2023-12-20 11:06AM EDT | 240.00 | 56.30 | 67.20 | 68.90 | 0.00 | - | 5 | 34 | 0.00% |
| HCA250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 95.90 | 86.10 | 89.10 | 0.00 | - | 1 | 210 | 0.00% |
| HCA250117C00250000 | 2024-06-10 11:35AM EDT | 250.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00255000 | 2024-03-21 2:36PM EDT | 255.00 | 92.00 | 67.30 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| HCA250117C00260000 | 2024-03-07 1:31PM EDT | 260.00 | 82.60 | 83.20 | 85.90 | 0.00 | - | 1 | 17 | 31.78% |
| HCA250117C00265000 | 2024-06-18 10:33AM EDT | 265.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 270.00 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 32.24% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 275.00 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 39.15% |
| HCA250117C00280000 | 2024-03-18 12:13PM EDT | 280.00 | 67.66 | 53.30 | 57.10 | 0.00 | - | 1 | 54 | 0.00% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 290.00 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 0.00% |
| HCA250117C00300000 | 2024-06-03 2:10PM EDT | 300.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HCA250117C00310000 | 2024-06-10 2:49PM EDT | 310.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00320000 | 2024-06-14 1:09PM EDT | 320.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00330000 | 2024-06-20 11:24AM EDT | 330.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00340000 | 2024-06-17 1:52PM EDT | 340.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00350000 | 2024-05-29 11:44AM EDT | 350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| HCA250117C00360000 | 2024-06-17 2:20PM EDT | 360.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250117C00370000 | 2024-05-15 3:22PM EDT | 370.00 | 13.60 | 16.30 | 17.70 | 0.00 | - | 2 | 227 | 28.00% |
| HCA250117C00380000 | 2024-05-16 11:26AM EDT | 380.00 | 10.50 | 12.90 | 15.30 | 0.00 | - | 1 | 550 | 28.54% |
| HCA250117C00390000 | 2024-06-18 2:42PM EDT | 390.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| HCA250117C00400000 | 2024-06-24 9:38AM EDT | 400.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA250117C00410000 | 2024-05-29 2:01PM EDT | 410.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250117C00420000 | 2024-04-09 2:48PM EDT | 420.00 | 5.90 | 2.95 | 4.70 | 0.00 | - | 3 | 6 | 24.72% |
| HCA250117C00430000 | 2024-06-11 1:07PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117C00440000 | 2024-04-09 2:01PM EDT | 440.00 | 3.50 | 1.65 | 3.30 | 0.00 | - | 2 | 22 | 25.65% |
| HCA250117C00450000 | 2024-06-21 2:14PM EDT | 450.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HCA250117C00480000 | 2024-05-17 3:53PM EDT | 480.00 | 0.75 | 0.45 | 3.10 | 0.00 | - | 1 | 1 | 31.19% |
| HCA250117C00490000 | 2024-06-12 12:08PM EDT | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 234 | 61.91% |
| HCA250117P00100000 | 2024-06-24 1:19PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 92.14% |
| HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 93.87% |
| HCA250117P00115000 | 2023-11-06 1:16PM EDT | 115.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 82.40% |
| HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 87.66% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 99.29% |
| HCA250117P00130000 | 2023-11-01 2:04PM EDT | 130.00 | 3.30 | 0.60 | 3.70 | 0.00 | - | 2 | 135 | 75.61% |
| HCA250117P00135000 | 2024-01-30 10:46AM EDT | 135.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 10 | 800 | 62.96% |
| HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 8 | 54 | 85.50% |
| HCA250117P00145000 | 2023-11-27 1:11PM EDT | 145.00 | 2.85 | 0.85 | 4.40 | 0.00 | - | 4 | 15 | 70.67% |
| HCA250117P00150000 | 2024-01-02 12:44PM EDT | 150.00 | 2.00 | 0.30 | 2.20 | 0.00 | - | 1 | 17 | 59.11% |
| HCA250117P00155000 | 2024-06-13 9:30AM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HCA250117P00160000 | 2024-05-31 1:32PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| HCA250117P00165000 | 2023-12-14 11:23AM EDT | 165.00 | 3.00 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 58.12% |
| HCA250117P00170000 | 2024-01-04 12:57PM EDT | 170.00 | 3.00 | 0.65 | 2.85 | 0.00 | - | 1 | 7 | 54.29% |
| HCA250117P00175000 | 2023-11-15 1:41PM EDT | 175.00 | 7.50 | 4.00 | 5.10 | 0.00 | - | 1 | 33 | 64.69% |
| HCA250117P00180000 | 2024-01-18 11:41AM EDT | 180.00 | 3.34 | 0.85 | 3.20 | 0.00 | - | 4 | 87 | 51.87% |
| HCA250117P00185000 | 2024-02-23 4:50PM EDT | 185.00 | 2.10 | 1.00 | 2.90 | 0.00 | - | 20 | 49 | 53.97% |
| HCA250117P00190000 | 2024-04-18 12:55PM EDT | 190.00 | 2.40 | 0.70 | 1.45 | 0.00 | - | 3 | 69 | 44.98% |
| HCA250117P00195000 | 2024-01-18 10:43AM EDT | 195.00 | 4.85 | 2.50 | 2.80 | 0.00 | - | 1 | 176 | 49.63% |
| HCA250117P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCA250117P00205000 | 2024-02-01 11:53AM EDT | 205.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 47.71% |
| HCA250117P00210000 | 2024-03-22 11:41AM EDT | 210.00 | 2.39 | 2.85 | 3.90 | 0.00 | - | 2 | 79 | 47.80% |
| HCA250117P00215000 | 2024-04-25 1:32PM EDT | 215.00 | 3.40 | 1.00 | 4.00 | 0.00 | - | 22 | 276 | 46.23% |
| HCA250117P00220000 | 2024-05-20 1:15PM EDT | 220.00 | 2.00 | 0.55 | 3.00 | 0.00 | - | 1 | 195 | 41.26% |
| HCA250117P00225000 | 2024-05-23 10:17AM EDT | 225.00 | 2.45 | 0.95 | 2.75 | 0.00 | - | 4 | 65 | 38.71% |
| HCA250117P00230000 | 2024-04-18 3:13PM EDT | 230.00 | 6.70 | 2.50 | 4.00 | 0.00 | - | 1 | 506 | 40.77% |
| HCA250117P00235000 | 2024-06-06 2:23PM EDT | 235.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA250117P00240000 | 2024-06-10 10:11AM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA250117P00245000 | 2024-06-18 9:39AM EDT | 245.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00250000 | 2024-06-18 1:42PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00255000 | 2024-05-23 12:13PM EDT | 255.00 | 5.30 | 1.50 | 4.80 | 0.00 | - | 1 | 158 | 34.08% |
| HCA250117P00260000 | 2024-06-04 3:06PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HCA250117P00265000 | 2024-06-03 11:40AM EDT | 265.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117P00270000 | 2024-06-20 9:40AM EDT | 270.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117P00275000 | 2024-06-03 11:40AM EDT | 275.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117P00280000 | 2024-06-18 3:52PM EDT | 280.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00290000 | 2024-06-14 3:52PM EDT | 290.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00300000 | 2024-06-18 1:13PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HCA250117P00310000 | 2024-06-24 3:06PM EDT | 310.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| HCA250117P00320000 | 2024-06-10 1:12PM EDT | 320.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250117P00330000 | 2024-06-10 1:12PM EDT | 330.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250117P00340000 | 2024-06-10 11:52AM EDT | 340.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| HCA250117P00350000 | 2024-06-11 2:45PM EDT | 350.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| HCA250117P00360000 | 2024-03-20 3:38PM EDT | 360.00 | 41.90 | 58.60 | 60.80 | 0.00 | - | - | 11 | 48.65% |
| HCA250117P00370000 | 2024-04-16 11:10AM EDT | 370.00 | 59.15 | 49.60 | 52.80 | 0.00 | - | - | 3 | 34.49% |
| HCA250117P00420000 | 2023-10-24 9:32AM EDT | 420.00 | 198.50 | 164.50 | 169.50 | 0.00 | - | - | 0 | 111.80% |
© 2024 Yahoo. All rights reserved.