Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,799.74 +4.23 (+0.01%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 136.70 | 139.90 | 0.00 | - | - | 0 | 155.86% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 71.80 | 75.00 | 0.00 | - | 1 | 1 | 80.98% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 56.90 | 60.10 | 0.00 | - | - | 1 | 67.09% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 27.20 | 29.70 | 0.00 | - | - | 47 | 47.23% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 22.30 | 25.50 | 0.00 | - | - | 51 | 46.57% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 17.70 | 20.70 | 0.00 | - | 1 | 66 | 41.02% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 13.90 | 15.60 | 0.00 | - | 1 | 56 | 33.37% |
| HCA240517C00300000 | 2024-05-03 11:28AM EDT | 300.00 | 13.10 | 9.90 | 11.90 | +1.20 | +10.08% | 5 | 250 | 32.26% |
| HCA240517C00305000 | 2024-05-03 11:28AM EDT | 305.00 | 9.10 | 6.30 | 6.80 | +0.70 | +8.33% | 3 | 98 | 23.00% |
| HCA240517C00310000 | 2024-05-03 2:00PM EDT | 310.00 | 5.20 | 3.60 | 4.20 | -2.70 | -34.18% | 20 | 220 | 22.55% |
| HCA240517C00315000 | 2024-05-03 3:53PM EDT | 315.00 | 2.05 | 1.90 | 2.25 | -1.25 | -37.88% | 14 | 174 | 21.62% |
| HCA240517C00320000 | 2024-05-03 3:39PM EDT | 320.00 | 1.19 | 0.75 | 2.05 | -0.46 | -27.88% | 3 | 262 | 27.04% |
| HCA240517C00325000 | 2024-05-02 3:35PM EDT | 325.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 1 | 279 | 21.68% |
| HCA240517C00330000 | 2024-05-03 3:57PM EDT | 330.00 | 0.30 | 0.10 | 0.30 | -0.40 | -57.14% | 4 | 545 | 22.75% |
| HCA240517C00335000 | 2024-05-03 2:36PM EDT | 335.00 | 0.40 | 0.00 | 0.40 | -0.16 | -28.57% | 2 | 150 | 28.15% |
| HCA240517C00340000 | 2024-05-02 1:30PM EDT | 340.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 36.65% |
| HCA240517C00345000 | 2024-05-03 11:59AM EDT | 345.00 | 0.01 | 0.00 | 0.80 | -0.33 | -97.06% | 90 | 551 | 41.24% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 102 | 51.20% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 61 | 55.25% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 77 | 33.99% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 111 | 50.64% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 234 | 53.86% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 57.01% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 66.02% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 1 | 92.38% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 21 | 115.09% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 71.88% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 67.97% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 92.63% |
| HCA240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 60.16% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 109 | 119 | 56.25% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 56.84% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 71.14% |
| HCA240517P00250000 | 2024-05-03 12:49PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 21 | 51.17% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 53.66% |
| HCA240517P00260000 | 2024-05-03 9:49AM EDT | 260.00 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 1 | 226 | 50.15% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 51.61% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 85 | 46.44% |
| HCA240517P00275000 | 2024-05-03 11:34AM EDT | 275.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 41.26% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 5 | 365 | 36.06% |
| HCA240517P00285000 | 2024-05-03 12:08PM EDT | 285.00 | 0.40 | 0.10 | 1.40 | -0.10 | -20.00% | 10 | 34 | 36.85% |
| HCA240517P00290000 | 2024-05-03 3:50PM EDT | 290.00 | 0.71 | 0.45 | 0.55 | -0.09 | -11.25% | 20 | 105 | 23.46% |
| HCA240517P00295000 | 2024-05-03 11:25AM EDT | 295.00 | 0.75 | 0.80 | 1.00 | -0.70 | -48.28% | 3 | 129 | 21.97% |
| HCA240517P00300000 | 2024-05-03 3:39PM EDT | 300.00 | 1.52 | 1.60 | 1.90 | -0.75 | -33.04% | 23 | 470 | 21.06% |
| HCA240517P00305000 | 2024-05-03 3:39PM EDT | 305.00 | 2.78 | 3.00 | 3.40 | -0.42 | -13.13% | 66 | 149 | 20.17% |
| HCA240517P00310000 | 2024-05-03 9:54AM EDT | 310.00 | 3.20 | 5.20 | 5.70 | -2.87 | -47.28% | 29 | 151 | 19.32% |
| HCA240517P00315000 | 2024-05-01 3:23PM EDT | 315.00 | 6.70 | 6.60 | 9.50 | 0.00 | - | 4 | 205 | 21.68% |
| HCA240517P00320000 | 2024-05-03 9:58AM EDT | 320.00 | 8.80 | 11.80 | 13.40 | -2.90 | -24.79% | 3 | 147 | 21.63% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 15.60 | 19.50 | 0.00 | - | 1 | 119 | 34.17% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 20.80 | 23.80 | 0.00 | - | 1 | 141 | 34.91% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 26.10 | 28.80 | 0.00 | - | 3 | 70 | 39.80% |
| HCA240517P00340000 | 2024-05-01 3:35PM EDT | 340.00 | 29.20 | 30.50 | 33.80 | 0.00 | - | 27 | 8 | 44.46% |
| HCA240517P00345000 | 2024-05-03 3:52PM EDT | 345.00 | 36.81 | 35.60 | 38.70 | +0.54 | +1.49% | 5 | 8 | 48.02% |
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 41.83 | 40.80 | 43.70 | +0.54 | +1.31% | 5 | 0 | 52.27% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 45.50 | 48.60 | 0.00 | - | 1 | 0 | 55.37% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 50.80 | 53.70 | 0.00 | - | 2 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.