HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 56.20 | 59.00 | 0.00 | - | - | 1 | 53.17% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 27.40 | 29.40 | 0.00 | - | - | 47 | 39.80% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 22.80 | 25.70 | 0.00 | - | - | 51 | 40.83% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 18.40 | 20.30 | -12.65 | -44.94% | 1 | 65 | 33.45% |
| HCA240517C00295000 | 2024-04-26 12:50PM EDT | 295.00 | 13.20 | 13.20 | 16.70 | -15.30 | -53.68% | 17 | 56 | 33.14% |
| HCA240517C00300000 | 2024-04-26 3:51PM EDT | 300.00 | 11.47 | 10.80 | 11.30 | -9.09 | -44.21% | 35 | 252 | 25.19% |
| HCA240517C00305000 | 2024-04-26 2:53PM EDT | 305.00 | 7.91 | 7.70 | 8.10 | -12.73 | -61.68% | 27 | 98 | 24.12% |
| HCA240517C00310000 | 2024-04-26 3:51PM EDT | 310.00 | 5.60 | 5.10 | 5.50 | -8.70 | -60.84% | 102 | 263 | 23.29% |
| HCA240517C00315000 | 2024-04-26 3:51PM EDT | 315.00 | 3.70 | 3.20 | 3.60 | -7.50 | -66.96% | 56 | 210 | 22.94% |
| HCA240517C00320000 | 2024-04-26 3:22PM EDT | 320.00 | 2.00 | 1.90 | 2.30 | -7.10 | -78.02% | 21 | 261 | 22.95% |
| HCA240517C00325000 | 2024-04-26 3:47PM EDT | 325.00 | 1.20 | 1.10 | 1.30 | -5.60 | -82.35% | 10 | 278 | 22.39% |
| HCA240517C00330000 | 2024-04-26 3:41PM EDT | 330.00 | 0.73 | 0.40 | 0.80 | -4.47 | -85.96% | 16 | 552 | 22.83% |
| HCA240517C00335000 | 2024-04-26 11:31AM EDT | 335.00 | 0.27 | 0.30 | 0.55 | -3.99 | -93.66% | 9 | 159 | 23.95% |
| HCA240517C00340000 | 2024-04-26 10:57AM EDT | 340.00 | 0.25 | 0.10 | 0.35 | -2.75 | -91.67% | 34 | 746 | 24.59% |
| HCA240517C00345000 | 2024-04-26 11:32AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | -2.05 | -97.62% | 3 | 553 | 29.32% |
| HCA240517C00350000 | 2024-04-26 11:54AM EDT | 350.00 | 0.10 | 0.00 | 0.20 | -1.75 | -94.59% | 5 | 108 | 27.25% |
| HCA240517C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.65 | -0.99 | -95.19% | 3 | 61 | 36.67% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.10 | -0.73 | -91.25% | 18 | 77 | 29.00% |
| HCA240517C00365000 | 2024-04-25 3:24PM EDT | 365.00 | 0.20 | 0.00 | 0.05 | -0.45 | -69.23% | 1 | 112 | 28.61% |
| HCA240517C00370000 | 2024-04-25 2:22PM EDT | 370.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | 8 | 234 | 35.06% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 35.25% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.81% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.19% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 53.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 54.69% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.92% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | -0.18 | -66.67% | 109 | 22 | 46.39% |
| HCA240517P00240000 | 2024-04-26 12:06PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 4 | 200 | 45.51% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 41.60% |
| HCA240517P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 52 | 227 | 34.91% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.20 | 0.60 | 0.00 | - | 2 | 4 | 37.13% |
| HCA240517P00270000 | 2024-04-26 12:16PM EDT | 270.00 | 0.52 | 0.15 | 0.60 | -0.53 | -50.48% | 16 | 77 | 33.28% |
| HCA240517P00275000 | 2024-04-26 2:23PM EDT | 275.00 | 0.57 | 0.40 | 0.55 | -1.17 | -67.24% | 10 | 55 | 28.86% |
| HCA240517P00280000 | 2024-04-26 3:03PM EDT | 280.00 | 0.95 | 0.55 | 0.80 | -1.21 | -56.02% | 9 | 362 | 27.41% |
| HCA240517P00285000 | 2024-04-26 11:54AM EDT | 285.00 | 1.95 | 0.60 | 1.15 | -0.61 | -23.83% | 14 | 14 | 25.84% |
| HCA240517P00290000 | 2024-04-26 3:32PM EDT | 290.00 | 1.70 | 0.80 | 1.85 | -1.68 | -49.70% | 29 | 84 | 25.27% |
| HCA240517P00295000 | 2024-04-26 3:38PM EDT | 295.00 | 2.45 | 1.50 | 2.55 | -1.95 | -44.32% | 19 | 125 | 23.32% |
| HCA240517P00300000 | 2024-04-26 3:37PM EDT | 300.00 | 3.80 | 3.50 | 3.80 | -1.98 | -34.26% | 491 | 416 | 22.27% |
| HCA240517P00305000 | 2024-04-26 3:13PM EDT | 305.00 | 5.80 | 5.20 | 5.70 | -1.40 | -19.44% | 58 | 156 | 21.74% |
| HCA240517P00310000 | 2024-04-26 3:13PM EDT | 310.00 | 8.30 | 7.70 | 8.20 | -0.80 | -8.79% | 261 | 344 | 21.23% |
| HCA240517P00315000 | 2024-04-25 3:43PM EDT | 315.00 | 15.00 | 10.80 | 11.30 | +3.70 | +32.74% | 4 | 209 | 20.67% |
| HCA240517P00320000 | 2024-04-26 3:14PM EDT | 320.00 | 15.50 | 13.10 | 15.60 | +2.30 | +17.42% | 12 | 154 | 22.92% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 16.90 | 19.60 | 0.00 | - | 1 | 119 | 22.34% |
| HCA240517P00330000 | 2024-04-25 3:46PM EDT | 330.00 | 31.00 | 22.50 | 25.10 | +10.50 | +51.22% | 1 | 142 | 29.04% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 26.60 | 29.90 | -0.25 | -0.85% | 3 | 89 | 31.67% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 31.80 | 35.00 | 0.00 | - | 10 | 11 | 35.86% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 31.30 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 47.20 | 49.80 | 0.00 | - | 1 | 1 | 44.37% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 52.40 | 54.70 | 0.00 | - | 2 | 0 | 46.62% |
© 2024 Yahoo. All rights reserved.