HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:275.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 30.60 | 38.20 | 41.50 | 0.00 | - | 2 | 28 | 41.15% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 2024-09-20 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 60.37% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 2025-01-17 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 58.53% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 2025-12-19 | 84.88 | 71.20 | 74.90 | 0.00 | - | 1 | 14 | 36.91% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 2026-01-16 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 51.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00275000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 61 | 48.80% |
| HCA240621P00275000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 223 | 24.22% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 5.40 | 4.60 | 4.90 | 0.00 | - | 18 | 45 | 24.46% |
| HCA250117P00275000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 13.75 | 9.00 | 9.90 | 0.00 | - | 2 | 434 | 24.53% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 2025-06-20 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 22.91% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 2025-12-19 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 53.46% |
| HCA260116P00275000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 21.20 | 19.10 | 20.10 | 0.00 | - | 3 | 4 | 23.43% |
© 2024 Yahoo. All rights reserved.