HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00330000 | 2024-05-06 10:49AM EDT | 2024-05-17 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 546 | 19.78% |
| HCA240621C00330000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 2.34 | 2.80 | 3.40 | +0.04 | +1.74% | 1 | 189 | 20.05% |
| HCA240920C00330000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 11.10 | 12.50 | 13.10 | 0.00 | - | 3 | 149 | 25.31% |
| HCA250117C00330000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 23.40 | 22.40 | 24.40 | 0.00 | - | 17 | 291 | 29.39% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 39.40 | 32.40 | 35.50 | 0.00 | - | 70 | 72 | 31.58% |
| HCA251219C00330000 | 2023-11-10 3:25PM EDT | 2025-12-19 | 16.18 | 18.50 | 23.50 | 0.00 | - | 58 | 20 | 18.76% |
| HCA260116C00330000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 54.00 | 45.10 | 45.90 | 0.00 | - | 1 | 20 | 32.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 31.00 | 13.60 | 16.90 | 0.00 | - | 1 | 93 | 28.21% |
| HCA240621P00330000 | 2024-04-29 10:03AM EDT | 2024-06-21 | 21.20 | 16.20 | 18.30 | 0.00 | - | 2 | 83 | 18.23% |
| HCA240920P00330000 | 2024-05-07 12:31PM EDT | 2024-09-20 | 24.40 | 21.90 | 24.00 | -2.40 | -8.96% | 1 | 150 | 19.02% |
| HCA250117P00330000 | 2024-04-29 3:17PM EDT | 2025-01-17 | 32.00 | 28.50 | 30.10 | 0.00 | - | 5 | 99 | 19.95% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 2025-06-20 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 18.37% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 45.77 | 39.80 | 41.50 | 0.00 | - | - | 18 | 19.86% |
© 2024 Yahoo. All rights reserved.