HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240719C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240719C00325000 | 2024-06-24 2:09PM EDT | 325.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240719C00330000 | 2024-06-21 10:16AM EDT | 330.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240719C00335000 | 2024-06-24 1:31PM EDT | 335.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240719C00340000 | 2024-06-24 1:55PM EDT | 340.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCA240719C00345000 | 2024-06-24 2:36PM EDT | 345.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| HCA240719C00350000 | 2024-06-24 2:46PM EDT | 350.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| HCA240719C00355000 | 2024-06-24 3:03PM EDT | 355.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| HCA240719C00360000 | 2024-06-24 3:01PM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| HCA240719C00365000 | 2024-06-24 12:40PM EDT | 365.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| HCA240719C00370000 | 2024-06-24 12:07PM EDT | 370.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| HCA240719C00375000 | 2024-06-24 12:34PM EDT | 375.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240719C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HCA240719P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| HCA240719P00230000 | 2024-06-24 9:38AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HCA240719P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 43.99% |
| HCA240719P00290000 | 2024-06-24 10:38AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240719P00295000 | 2024-06-24 1:52PM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HCA240719P00300000 | 2024-06-24 3:41PM EDT | 300.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| HCA240719P00305000 | 2024-06-24 11:12AM EDT | 305.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| HCA240719P00310000 | 2024-06-24 1:16PM EDT | 310.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| HCA240719P00315000 | 2024-06-24 2:52PM EDT | 315.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| HCA240719P00320000 | 2024-06-24 3:49PM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| HCA240719P00325000 | 2024-06-24 9:52AM EDT | 325.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| HCA240719P00330000 | 2024-06-24 3:09PM EDT | 330.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA240719P00335000 | 2024-06-24 3:52PM EDT | 335.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 1.56% |
| HCA240719P00340000 | 2024-06-24 11:49AM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| HCA240719P00345000 | 2024-06-20 12:22PM EDT | 345.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 350.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240719P00360000 | 2024-06-21 1:18PM EDT | 360.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.