HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 15.50 | 22.10 | 24.20 | 0.00 | - | 1 | 66 | 39.75% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 30.79 | 25.50 | 26.30 | 0.00 | - | 1 | 106 | 26.99% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 50.04% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 2025-01-17 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 30.25% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 38.14% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 14.92% |
| HCA260116C00290000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 66.50 | 64.80 | 67.90 | 0.00 | - | 1 | 31 | 35.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00290000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 1 | 92 | 26.66% |
| HCA240621P00290000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 1.87 | 1.35 | 1.95 | -0.57 | -23.36% | 1 | 172 | 21.50% |
| HCA240920P00290000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 12.50 | 7.60 | 7.90 | 0.00 | - | 1 | 14 | 22.97% |
| HCA250117P00290000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 14.00 | 13.20 | 15.00 | 0.00 | - | 1 | 251 | 24.63% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 22.30 | 24.10 | 0.00 | - | 1 | 2 | 22.49% |
| HCA260116P00290000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 25.70 | 23.60 | 25.20 | 0.00 | - | 5 | 27 | 22.71% |
© 2024 Yahoo. All rights reserved.