HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00305000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 10.54 | 10.60 | 12.40 | +1.44 | +15.82% | 1 | 95 | 30.92% |
| HCA240621C00305000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 14.80 | 15.00 | 15.50 | 0.00 | - | 6 | 102 | 22.98% |
| HCA240920C00305000 | 2024-03-12 2:13PM EDT | 2024-09-20 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 48.09% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 49.79 | 45.50 | 49.50 | 0.00 | - | 5 | 25 | 34.25% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 2025-12-19 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 24.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00305000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 1.60 | 0.95 | 1.15 | -1.18 | -42.45% | 29 | 146 | 20.19% |
| HCA240621P00305000 | 2024-05-06 12:45PM EDT | 2024-06-21 | 6.70 | 4.10 | 4.50 | 0.00 | - | 1 | 150 | 19.14% |
| HCA240920P00305000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 13.60 | 10.20 | 12.00 | 0.00 | - | 1 | 16 | 21.54% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 28.50 | 22.60 | 24.10 | 0.00 | - | 2 | 9 | 21.88% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 2025-12-19 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 39.33% |
© 2024 Yahoo. All rights reserved.