Singapore markets close in 54 minutes
Straits Times Index
3,324.02 -2.26 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,081.82 +8.92 (+0.05%) FTSE 100
8,289.38 +41.59 (+0.50%) Bitcoin USD
61,680.00 +910.48 (+1.50%) CMC Crypto 200
1,280.74 -3.05 (-0.24%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 30.70 | 33.70 | 0.00 | - | - | 1 | 39.94% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 25.70 | 29.00 | 0.00 | - | 5 | 8 | 36.74% |
| HCA240719C00320000 | 2024-06-25 2:26PM EDT | 320.00 | 22.10 | 22.00 | 24.30 | -1.16 | -4.99% | 50 | 43 | 33.28% |
| HCA240719C00325000 | 2024-06-25 9:53AM EDT | 325.00 | 20.20 | 17.40 | 20.80 | +0.40 | +2.02% | 1 | 74 | 33.67% |
| HCA240719C00330000 | 2024-06-21 10:16AM EDT | 330.00 | 15.35 | 13.80 | 15.90 | 0.00 | - | 4 | 121 | 28.58% |
| HCA240719C00335000 | 2024-06-25 12:10PM EDT | 335.00 | 9.90 | 10.70 | 11.50 | -1.72 | -14.80% | 1 | 122 | 24.60% |
| HCA240719C00340000 | 2024-06-24 1:55PM EDT | 340.00 | 8.66 | 7.80 | 8.30 | 0.00 | - | 7 | 145 | 23.19% |
| HCA240719C00345000 | 2024-06-25 3:39PM EDT | 345.00 | 5.20 | 5.00 | 5.80 | -1.30 | -20.00% | 121 | 215 | 22.44% |
| HCA240719C00350000 | 2024-06-25 2:00PM EDT | 350.00 | 3.16 | 3.30 | 3.90 | -1.30 | -29.15% | 9 | 385 | 21.97% |
| HCA240719C00355000 | 2024-06-25 2:51PM EDT | 355.00 | 2.00 | 1.95 | 2.50 | -0.80 | -28.57% | 71 | 297 | 21.60% |
| HCA240719C00360000 | 2024-06-25 11:35AM EDT | 360.00 | 1.20 | 1.20 | 1.45 | -0.60 | -33.33% | 16 | 436 | 20.94% |
| HCA240719C00365000 | 2024-06-25 12:45PM EDT | 365.00 | 0.70 | 0.75 | 1.05 | -0.49 | -41.18% | 1 | 68 | 22.06% |
| HCA240719C00370000 | 2024-06-24 12:07PM EDT | 370.00 | 0.81 | 0.25 | 0.65 | 0.00 | - | 100 | 624 | 22.24% |
| HCA240719C00375000 | 2024-06-24 12:34PM EDT | 375.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 56 | 25.75% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 32.63% |
| HCA240719C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 54.33% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 31.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 71.09% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 68.36% |
| HCA240719P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 32 | 59.38% |
| HCA240719P00230000 | 2024-06-24 9:38AM EDT | 230.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 53.91% |
| HCA240719P00265000 | 2024-06-25 11:35AM EDT | 265.00 | 0.05 | 0.00 | 0.30 | -0.31 | -86.11% | 2 | 6 | 48.39% |
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 43.99% |
| HCA240719P00285000 | 2024-06-25 11:49AM EDT | 285.00 | 0.21 | 0.05 | 0.90 | -1.29 | -86.00% | 3 | 1 | 44.39% |
| HCA240719P00290000 | 2024-06-24 10:38AM EDT | 290.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 3 | 4 | 33.94% |
| HCA240719P00295000 | 2024-06-24 1:52PM EDT | 295.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 11 | 32 | 31.64% |
| HCA240719P00300000 | 2024-06-25 12:56PM EDT | 300.00 | 0.40 | 0.20 | 0.45 | +0.06 | +17.65% | 41 | 182 | 29.22% |
| HCA240719P00305000 | 2024-06-25 1:27PM EDT | 305.00 | 0.56 | 0.30 | 0.60 | +0.02 | +3.70% | 4 | 86 | 27.70% |
| HCA240719P00310000 | 2024-06-25 12:27PM EDT | 310.00 | 0.78 | 0.30 | 0.80 | +0.09 | +13.04% | 3 | 39 | 26.12% |
| HCA240719P00315000 | 2024-06-25 9:41AM EDT | 315.00 | 1.08 | 0.65 | 1.20 | +0.28 | +35.00% | 2 | 53 | 25.32% |
| HCA240719P00320000 | 2024-06-25 12:32PM EDT | 320.00 | 1.90 | 1.05 | 1.70 | +0.60 | +46.15% | 1 | 129 | 24.15% |
| HCA240719P00325000 | 2024-06-25 3:11PM EDT | 325.00 | 2.25 | 1.70 | 2.40 | -0.20 | -8.16% | 97 | 368 | 22.96% |
| HCA240719P00330000 | 2024-06-25 2:44PM EDT | 330.00 | 3.20 | 2.70 | 3.40 | +0.33 | +11.50% | 173 | 150 | 21.86% |
| HCA240719P00335000 | 2024-06-25 2:54PM EDT | 335.00 | 5.10 | 4.10 | 4.70 | +0.85 | +20.00% | 17 | 773 | 20.54% |
| HCA240719P00340000 | 2024-06-25 12:10PM EDT | 340.00 | 7.30 | 6.00 | 6.50 | +1.10 | +17.74% | 22 | 44 | 19.32% |
| HCA240719P00345000 | 2024-06-25 10:19AM EDT | 345.00 | 7.90 | 8.60 | 9.10 | -4.40 | -35.77% | 1 | 8 | 18.76% |
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 350.00 | 11.60 | 11.40 | 13.00 | 0.00 | - | 1 | 21 | 20.53% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 14.40 | 17.00 | 0.00 | - | 1 | 2 | 21.42% |
| HCA240719P00360000 | 2024-06-21 1:18PM EDT | 360.00 | 21.27 | 18.10 | 21.90 | 0.00 | - | 2 | 2 | 24.90% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 32.50 | 36.50 | 0.00 | - | - | 0 | 33.24% |
© 2024 Yahoo. All rights reserved.