HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 2024-06-21 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 42.81% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 47.30 | 50.90 | 54.30 | 0.00 | - | 2 | 2 | 37.12% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 2025-01-17 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 53.22% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 2025-12-19 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 11.19% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 2026-01-16 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 23.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.75 | +0.05 | +41.67% | 1 | 85 | 51.76% |
| HCA240621P00270000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 0.72 | 0.35 | 2.70 | 0.00 | - | 1 | 92 | 39.16% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 2024-09-20 | 3.90 | 2.10 | 4.00 | -1.30 | -25.00% | 1 | 22 | 25.68% |
| HCA250117P00270000 | 2024-04-26 11:31AM EDT | 2025-01-17 | 12.60 | 7.10 | 8.70 | 0.00 | - | 1 | 130 | 25.61% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 2025-06-20 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 28.65% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 2025-12-19 | 42.40 | 35.30 | 37.20 | 0.00 | - | 4 | 2 | 38.68% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 2026-01-16 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 26.81% |
© 2024 Yahoo. All rights reserved.