HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00300000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 14.94 | 14.20 | 17.30 | +3.04 | +25.55% | 1 | 248 | 39.98% |
| HCA240621C00300000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 15.30 | 18.20 | 20.70 | 0.00 | - | 6 | 144 | 28.20% |
| HCA240920C00300000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 28.10 | 27.50 | 30.70 | 0.00 | - | 1 | 24 | 30.45% |
| HCA250117C00300000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 36.38 | 37.70 | 41.20 | 0.00 | - | 1 | 603 | 32.78% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 75.80 | 55.30 | 57.80 | 0.00 | - | 1 | 12 | 32.44% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 59.60 | 63.30 | 0.00 | - | 3 | 11 | 35.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00300000 | 2024-05-07 10:17AM EDT | 2024-05-17 | 0.75 | 0.50 | 0.65 | -0.77 | -50.66% | 3 | 453 | 23.43% |
| HCA240621P00300000 | 2024-05-07 11:31AM EDT | 2024-06-21 | 3.34 | 3.00 | 3.40 | -1.16 | -25.78% | 1 | 230 | 20.47% |
| HCA240920P00300000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 10.80 | 8.90 | 10.40 | -1.54 | -12.48% | 20 | 16 | 22.26% |
| HCA241220P00300000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 17.40 | 14.80 | 15.60 | 0.00 | - | - | 1 | 22.88% |
| HCA250117P00300000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 18.40 | 15.30 | 16.80 | 0.00 | - | 5 | 438 | 22.81% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 25.70 | 21.00 | 22.70 | 0.00 | - | 70 | 73 | 22.70% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 2025-12-19 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 24.81% |
| HCA260116P00300000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 31.10 | 26.30 | 28.60 | 0.00 | - | - | 1 | 22.25% |
© 2024 Yahoo. All rights reserved.