HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:310.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00310000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 5.20 | 6.40 | 6.90 | 0.00 | - | 20 | 218 | 24.44% |
| HCA240621C00310000 | 2024-05-07 10:12AM EDT | 2024-06-21 | 10.40 | 11.30 | 11.70 | +0.50 | +5.05% | 2 | 2,404 | 22.98% |
| HCA240920C00310000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 20.40 | 22.40 | 23.20 | 0.00 | - | 1 | 98 | 28.49% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 2024-12-20 | 30.20 | 30.80 | 31.80 | 0.00 | - | - | 1 | 30.90% |
| HCA250117C00310000 | 2024-05-01 11:28AM EDT | 2025-01-17 | 32.40 | 32.80 | 33.80 | 0.00 | - | 2 | 184 | 31.10% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 36.00% |
| HCA260116C00310000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 64.18 | 54.30 | 56.40 | 0.00 | - | 1 | 11 | 34.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00310000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 2.95 | 2.15 | 2.35 | -0.25 | -7.81% | 5 | 153 | 16.93% |
| HCA240621P00310000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 6.77 | 6.00 | 6.40 | -2.13 | -23.93% | 1 | 233 | 17.69% |
| HCA240920P00310000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 16.30 | 13.50 | 14.10 | 0.00 | - | 2 | 13 | 20.44% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 26.10 | 19.60 | 20.60 | 0.00 | - | 1 | 347 | 21.24% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 37.00% |
| HCA260116P00310000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 35.10 | 31.20 | 32.10 | 0.00 | - | 1 | 2 | 20.81% |
© 2024 Yahoo. All rights reserved.