HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:350.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HCA240621C00350000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 6.25% |
| HCA240920C00350000 | 2024-05-01 3:07PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 3.13% |
| HCA241220C00350000 | 2024-04-29 10:46AM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HCA250117C00350000 | 2024-04-29 10:19AM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 3.13% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 2025-06-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| HCA251219C00350000 | 2024-01-22 12:17PM EDT | 2025-12-19 | 26.30 | 33.40 | 35.50 | 0.00 | - | 1 | 19 | 31.91% |
| HCA260116C00350000 | 2024-04-26 1:25PM EDT | 2026-01-16 | 33.22 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 41.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250117P00350000 | 2024-03-25 3:58PM EDT | 2025-01-17 | 37.00 | 40.50 | 43.40 | 0.00 | - | 3 | 94 | 14.70% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 2025-06-20 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 20.08% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 19.50% |
© 2024 Yahoo. All rights reserved.