Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,265.02 +1,972.27 (+2.93%) CMC Crypto 200
1,454.66 -13.44 (-0.92%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00120000 | 2023-12-18 10:42AM EDT | 120.00 | 152.50 | 164.50 | 168.90 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00150000 | 2023-06-06 1:30PM EDT | 150.00 | 126.80 | 152.00 | 155.70 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240621C00155000 | 2024-01-12 10:30AM EDT | 155.00 | 134.50 | 151.30 | 156.00 | 0.00 | - | - | 2 | 0.00% |
| HCA240621C00165000 | 2024-05-14 3:55PM EDT | 165.00 | 156.10 | 152.10 | 156.10 | 0.00 | - | - | 1 | 110.84% |
| HCA240621C00175000 | 2024-02-13 4:06PM EDT | 175.00 | 130.22 | 150.10 | 153.90 | 0.00 | - | 1 | 1 | 194.41% |
| HCA240621C00185000 | 2023-10-24 10:16AM EDT | 185.00 | 55.25 | 73.50 | 77.50 | 0.00 | - | - | 15 | 0.00% |
| HCA240621C00190000 | 2023-07-07 12:42PM EDT | 190.00 | 115.70 | 89.10 | 91.40 | 0.00 | - | 7 | 7 | 0.00% |
| HCA240621C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 135.35 | 133.70 | 137.60 | 0.00 | - | 2 | 3 | 188.99% |
| HCA240621C00210000 | 2023-12-11 4:45PM EDT | 210.00 | 60.63 | 76.00 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00220000 | 2023-11-02 3:47PM EDT | 220.00 | 29.60 | 43.50 | 46.10 | 0.00 | - | - | 5 | 0.00% |
| HCA240621C00225000 | 2024-01-12 3:57PM EDT | 225.00 | 64.67 | 83.60 | 88.40 | 0.00 | - | 1 | 35 | 0.00% |
| HCA240621C00230000 | 2023-12-21 4:14PM EDT | 230.00 | 48.89 | 64.10 | 66.00 | 0.00 | - | 1 | 9 | 0.00% |
| HCA240621C00235000 | 2024-03-11 3:11PM EDT | 235.00 | 89.82 | 93.50 | 97.60 | 0.00 | - | 12 | 27 | 134.95% |
| HCA240621C00240000 | 2024-02-26 3:02PM EDT | 240.00 | 79.45 | 92.60 | 97.40 | 0.00 | - | 1 | 2 | 148.29% |
| HCA240621C00245000 | 2024-03-01 1:46PM EDT | 245.00 | 70.50 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 150.87% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 250.00 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 122.63% |
| HCA240621C00255000 | 2024-05-16 2:57PM EDT | 255.00 | 69.15 | 62.60 | 66.50 | 0.00 | - | 1 | 5 | 65.99% |
| HCA240621C00260000 | 2024-03-06 3:45PM EDT | 260.00 | 68.03 | 70.40 | 74.40 | 0.00 | - | 2 | 40 | 112.23% |
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 265.00 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 119.31% |
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 275.00 | 30.60 | 47.60 | 50.70 | 0.00 | - | 2 | 28 | 61.82% |
| HCA240621C00280000 | 2024-05-02 12:19PM EDT | 280.00 | 31.50 | 37.90 | 41.60 | 0.00 | - | 1 | 89 | 45.12% |
| HCA240621C00285000 | 2024-05-08 10:26AM EDT | 285.00 | 27.13 | 33.40 | 36.70 | 0.00 | - | 1 | 39 | 41.31% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 290.00 | 30.79 | 32.70 | 36.20 | 0.00 | - | 1 | 106 | 54.80% |
| HCA240621C00295000 | 2024-04-19 12:25PM EDT | 295.00 | 20.70 | 28.00 | 31.30 | 0.00 | - | 6 | 111 | 49.81% |
| HCA240621C00300000 | 2024-05-23 2:41PM EDT | 300.00 | 17.30 | 20.60 | 21.80 | 0.00 | - | 20 | 124 | 28.44% |
| HCA240621C00305000 | 2024-05-23 11:29AM EDT | 305.00 | 14.69 | 16.30 | 17.50 | 0.00 | - | 5 | 104 | 26.26% |
| HCA240621C00310000 | 2024-05-24 1:54PM EDT | 310.00 | 13.50 | 12.00 | 13.60 | -4.00 | -22.86% | 6 | 1,511 | 24.63% |
| HCA240621C00315000 | 2024-05-14 3:25PM EDT | 315.00 | 12.84 | 9.50 | 10.10 | 0.00 | - | 8 | 230 | 23.18% |
| HCA240621C00320000 | 2024-05-23 10:09AM EDT | 320.00 | 6.50 | 6.80 | 7.30 | 0.00 | - | 1 | 214 | 22.48% |
| HCA240621C00325000 | 2024-05-24 2:18PM EDT | 325.00 | 5.10 | 4.70 | 5.10 | -0.80 | -13.56% | 20 | 767 | 22.08% |
| HCA240621C00330000 | 2024-05-24 1:26PM EDT | 330.00 | 3.30 | 3.10 | 3.50 | +1.25 | +60.98% | 53 | 1,025 | 22.04% |
| HCA240621C00335000 | 2024-05-24 3:50PM EDT | 335.00 | 2.20 | 1.40 | 3.60 | +0.54 | +32.53% | 3 | 644 | 26.69% |
| HCA240621C00340000 | 2024-05-22 10:10AM EDT | 340.00 | 2.00 | 1.30 | 1.80 | 0.00 | - | 47 | 535 | 23.47% |
| HCA240621C00345000 | 2024-05-21 12:06PM EDT | 345.00 | 1.15 | 0.80 | 1.10 | 0.00 | - | 1 | 1,069 | 23.12% |
| HCA240621C00350000 | 2024-05-24 11:02AM EDT | 350.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 1 | 464 | 24.02% |
| HCA240621C00355000 | 2024-05-20 12:17PM EDT | 355.00 | 0.81 | 0.35 | 1.25 | 0.00 | - | 3 | 562 | 29.83% |
| HCA240621C00360000 | 2024-05-23 10:37AM EDT | 360.00 | 0.30 | 0.25 | 1.70 | 0.00 | - | 1 | 197 | 35.38% |
| HCA240621C00365000 | 2024-04-19 11:24AM EDT | 365.00 | 0.87 | 0.40 | 2.60 | 0.00 | - | 1 | 663 | 43.12% |
| HCA240621C00370000 | 2024-05-20 3:46PM EDT | 370.00 | 0.47 | 0.00 | 0.85 | 0.00 | - | 70 | 158 | 34.64% |
| HCA240621C00375000 | 2024-04-25 2:50PM EDT | 375.00 | 0.83 | 0.00 | 2.30 | 0.00 | - | 1 | 193 | 47.14% |
| HCA240621C00380000 | 2024-03-27 9:46AM EDT | 380.00 | 2.43 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 38.34% |
| HCA240621C00385000 | 2024-03-28 3:45PM EDT | 385.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 40.55% |
| HCA240621C00390000 | 2024-04-08 3:19PM EDT | 390.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 54 | 54.30% |
| HCA240621C00400000 | 2024-04-05 9:32AM EDT | 400.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 49.07% |
| HCA240621C00410000 | 2023-11-16 2:07PM EDT | 410.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 55.25% |
| HCA240621C00420000 | 2024-05-22 1:39PM EDT | 420.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 8 | 35 | 58.79% |
| HCA240621C00425000 | 2024-05-09 10:44AM EDT | 425.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 60.74% |
| HCA240621C00430000 | 2024-05-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 49.27% |
| HCA240621C00440000 | 2024-05-17 11:10AM EDT | 440.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 50.88% |
| HCA240621C00450000 | 2024-05-17 2:55PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 631 | 46.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00115000 | 2024-03-12 3:26PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 192.82% |
| HCA240621P00120000 | 2023-10-13 3:33PM EDT | 120.00 | 1.05 | 0.10 | 2.85 | 0.00 | - | 8 | 103 | 195.97% |
| HCA240621P00125000 | 2024-05-21 1:19PM EDT | 125.00 | 0.25 | 0.40 | 0.65 | 0.00 | - | 3 | 57 | 159.23% |
| HCA240621P00130000 | 2023-12-29 2:30PM EDT | 130.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 8 | 173.39% |
| HCA240621P00155000 | 2023-11-28 12:05PM EDT | 155.00 | 1.94 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 144.56% |
| HCA240621P00160000 | 2023-07-03 10:09AM EDT | 160.00 | 2.24 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 156.64% |
| HCA240621P00165000 | 2023-11-13 1:50PM EDT | 165.00 | 2.93 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 139.80% |
| HCA240621P00170000 | 2024-01-19 12:56PM EDT | 170.00 | 1.85 | 0.05 | 1.25 | 0.00 | - | 4 | 2 | 114.45% |
| HCA240621P00175000 | 2023-11-29 12:12PM EDT | 175.00 | 2.20 | 0.50 | 1.70 | 0.00 | - | 1 | 19 | 120.02% |
| HCA240621P00180000 | 2023-11-15 11:32AM EDT | 180.00 | 3.50 | 1.05 | 1.80 | 0.00 | - | 5 | 20 | 120.83% |
| HCA240621P00185000 | 2024-05-08 10:06AM EDT | 185.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 26 | 112.92% |
| HCA240621P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 74.61% |
| HCA240621P00195000 | 2024-01-26 4:20PM EDT | 195.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 84.47% |
| HCA240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 79 | 99.24% |
| HCA240621P00205000 | 2024-01-25 3:50PM EDT | 205.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 76.76% |
| HCA240621P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 34 | 90.36% |
| HCA240621P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 89 | 76.37% |
| HCA240621P00220000 | 2024-05-17 1:43PM EDT | 220.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 152 | 62.01% |
| HCA240621P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.04 | 0.00 | 2.55 | 0.00 | - | 2 | 56 | 77.66% |
| HCA240621P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 184 | 55.42% |
| HCA240621P00235000 | 2024-05-23 9:36AM EDT | 235.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 32 | 69.85% |
| HCA240621P00240000 | 2024-05-20 10:49AM EDT | 240.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 40 | 183 | 54.76% |
| HCA240621P00245000 | 2024-04-16 3:11PM EDT | 245.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 12 | 38 | 55.66% |
| HCA240621P00250000 | 2024-05-20 12:13PM EDT | 250.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 425 | 48.00% |
| HCA240621P00255000 | 2024-03-22 11:02AM EDT | 255.00 | 0.90 | 1.95 | 2.35 | 0.00 | - | 1 | 72 | 61.40% |
| HCA240621P00260000 | 2024-05-09 9:30AM EDT | 260.00 | 1.26 | 0.10 | 0.50 | 0.00 | - | 10 | 149 | 41.38% |
| HCA240621P00265000 | 2024-05-23 10:35AM EDT | 265.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 67 | 41.33% |
| HCA240621P00270000 | 2024-05-10 10:17AM EDT | 270.00 | 1.25 | 0.20 | 1.65 | 0.00 | - | 3 | 89 | 45.68% |
| HCA240621P00275000 | 2024-05-23 1:51PM EDT | 275.00 | 0.57 | 0.25 | 0.75 | 0.00 | - | 2 | 225 | 34.50% |
| HCA240621P00280000 | 2024-05-15 11:35AM EDT | 280.00 | 0.37 | 0.35 | 0.95 | 0.00 | - | 1 | 104 | 32.89% |
| HCA240621P00285000 | 2024-05-23 1:39PM EDT | 285.00 | 0.90 | 0.50 | 1.10 | 0.00 | - | 1 | 95 | 30.48% |
| HCA240621P00290000 | 2024-05-23 3:06PM EDT | 290.00 | 1.30 | 0.70 | 1.15 | 0.00 | - | 201 | 412 | 27.19% |
| HCA240621P00295000 | 2024-05-23 11:19AM EDT | 295.00 | 1.44 | 1.05 | 1.40 | 0.00 | - | 2 | 97 | 24.94% |
| HCA240621P00300000 | 2024-05-23 3:05PM EDT | 300.00 | 2.80 | 1.55 | 2.05 | 0.00 | - | 202 | 451 | 24.10% |
| HCA240621P00305000 | 2024-05-22 12:02PM EDT | 305.00 | 2.22 | 2.40 | 2.85 | 0.00 | - | 2 | 124 | 22.86% |
| HCA240621P00310000 | 2024-05-23 2:05PM EDT | 310.00 | 5.70 | 3.60 | 4.00 | 0.00 | - | 1 | 259 | 21.80% |
| HCA240621P00315000 | 2024-05-24 11:25AM EDT | 315.00 | 5.65 | 5.30 | 5.80 | -0.61 | -9.74% | 1 | 331 | 21.44% |
| HCA240621P00320000 | 2024-05-24 12:14PM EDT | 320.00 | 7.80 | 7.60 | 7.90 | -1.58 | -16.84% | 4 | 936 | 20.50% |
| HCA240621P00325000 | 2024-05-24 3:39PM EDT | 325.00 | 10.60 | 10.40 | 10.90 | -0.94 | -8.15% | 9 | 216 | 20.60% |
| HCA240621P00330000 | 2024-05-20 10:13AM EDT | 330.00 | 11.40 | 13.40 | 14.50 | 0.00 | - | 2 | 86 | 21.05% |
| HCA240621P00335000 | 2024-05-13 10:09AM EDT | 335.00 | 16.70 | 17.40 | 19.50 | 0.00 | - | 1 | 92 | 25.29% |
| HCA240621P00340000 | 2024-05-17 9:44AM EDT | 340.00 | 21.05 | 20.70 | 23.90 | 0.00 | - | 1 | 44 | 26.87% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 350.00 | 47.00 | 26.60 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240621P00360000 | 2023-07-17 10:03AM EDT | 360.00 | 68.50 | 90.80 | 94.90 | 0.00 | - | 1 | 0 | 189.83% |
© 2024 Yahoo. All rights reserved.