HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:285.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 2024-05-17 | 21.10 | 26.60 | 29.70 | 0.00 | - | - | 51 | 43.99% |
| HCA240621C00285000 | 2024-04-18 10:45AM EDT | 2024-06-21 | 21.40 | 28.60 | 31.50 | 0.00 | - | 1 | 40 | 29.05% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 2024-09-20 | 39.00 | 38.60 | 40.00 | 0.00 | - | 1 | 14 | 31.45% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 2024-12-20 | 42.60 | 45.80 | 47.30 | 0.00 | - | 1 | 1 | 32.91% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 2025-06-20 | 64.00 | 57.40 | 59.00 | 0.00 | - | 1 | 0 | 34.37% |
| HCA251219C00285000 | 2023-11-20 4:58PM EDT | 2025-12-19 | 33.90 | 38.20 | 42.40 | 0.00 | - | 7 | 6 | 16.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00285000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.40 | 0.05 | 0.45 | 0.00 | - | 10 | 29 | 34.96% |
| HCA240621P00285000 | 2024-05-02 9:47AM EDT | 2024-06-21 | 2.65 | 1.15 | 1.35 | 0.00 | - | 1 | 110 | 22.49% |
| HCA240920P00285000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 7.30 | 6.30 | 6.70 | 0.00 | - | 6 | 15 | 23.79% |
| HCA241220P00285000 | 2024-04-29 10:44AM EDT | 2024-12-20 | 12.40 | 9.20 | 11.30 | 0.00 | - | - | 1 | 24.21% |
| HCA250620P00285000 | 2024-04-12 1:48PM EDT | 2025-06-20 | 18.60 | 16.50 | 17.50 | 0.00 | - | 100 | 101 | 23.49% |
© 2024 Yahoo. All rights reserved.