HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 22.89% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 22.04% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 26.32% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 24.20% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 48.70 | 52.10 | 0.00 | - | - | 100 | 32.99% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 330.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 45.60 | 49.50 | 0.00 | - | 1 | 8 | 34.63% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 40.00 | 44.50 | 0.00 | - | 3 | 28 | 32.54% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 38.50 | 41.70 | 0.00 | - | 2 | 3 | 32.07% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 350.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HCA250620C00355000 | 2024-06-17 3:55PM EDT | 355.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 21.00% |
| HCA250620C00365000 | 2024-05-30 3:54PM EDT | 365.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HCA250620C00370000 | 2024-06-10 11:44AM EDT | 370.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 17.40 | 19.50 | 0.00 | - | 1 | 24 | 23.76% |
| HCA250620C00380000 | 2024-06-03 2:30PM EDT | 380.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| HCA250620C00385000 | 2024-06-17 2:20PM EDT | 385.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 13.50 | 15.40 | 0.00 | - | 9 | 35 | 23.78% |
| HCA250620C00395000 | 2024-06-12 11:19AM EDT | 395.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00400000 | 2024-06-18 12:34PM EDT | 400.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA250620C00410000 | 2024-05-24 1:24PM EDT | 410.00 | 9.87 | 12.50 | 17.00 | 0.00 | - | 4 | 61 | 28.92% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 27.11% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 26.83% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 21.86% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 24.65% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 26.38% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 49.16% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA250620P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 4.60 | 2.10 | 4.80 | 0.00 | - | - | 3 | 35.30% |
| HCA250620P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 42.63% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 39.07% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 3.90 | 7.60 | 0.00 | - | - | 1 | 32.89% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 4.30 | 8.60 | 0.00 | - | 1 | 4 | 32.85% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 5.00 | 9.30 | 0.00 | - | 1 | 301 | 32.30% |
| HCA250620P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 6.50 | 10.70 | 0.00 | - | - | 1 | 31.06% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 8.00 | 11.40 | 0.00 | - | 1 | 85 | 30.37% |
| HCA250620P00275000 | 2024-06-24 1:39PM EDT | 275.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00280000 | 2024-05-24 1:24PM EDT | 280.00 | 15.22 | 8.60 | 13.40 | 0.00 | - | 4 | 172 | 29.48% |
| HCA250620P00285000 | 2024-06-12 12:12PM EDT | 285.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00290000 | 2024-06-18 3:31PM EDT | 290.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA250620P00295000 | 2024-06-13 12:57PM EDT | 295.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 300.00 | 20.80 | 14.10 | 17.90 | 0.00 | - | 7 | 77 | 27.43% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 16.00 | 19.20 | 0.00 | - | 1 | 10 | 26.92% |
| HCA250620P00310000 | 2024-06-10 2:18PM EDT | 310.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 315.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| HCA250620P00320000 | 2024-06-13 1:51PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HCA250620P00325000 | 2024-06-14 11:59AM EDT | 325.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620P00330000 | 2024-06-13 1:50PM EDT | 330.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 34.55% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 34.65% |
| HCA250620P00345000 | 2024-06-18 2:10PM EDT | 345.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HCA250620P00350000 | 2024-06-14 1:14PM EDT | 350.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.