Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,418.74 +316.25 (+0.48%) CMC Crypto 200
1,413.85 -4.02 (-0.28%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 24.50 | 27.50 | 0.00 | - | 5 | 8 | 34.18% |
| HCA240719C00320000 | 2024-06-12 10:50AM EDT | 320.00 | 25.45 | 21.00 | 23.00 | 0.00 | - | 1 | 44 | 31.33% |
| HCA240719C00325000 | 2024-06-12 11:28AM EDT | 325.00 | 16.60 | 16.60 | 18.90 | -5.57 | -25.12% | 1 | 65 | 29.24% |
| HCA240719C00330000 | 2024-06-12 9:51AM EDT | 330.00 | 17.30 | 14.20 | 15.20 | 0.00 | - | 1 | 110 | 27.65% |
| HCA240719C00335000 | 2024-06-12 3:41PM EDT | 335.00 | 9.20 | 11.10 | 12.00 | -4.10 | -30.83% | 1 | 56 | 26.58% |
| HCA240719C00340000 | 2024-06-14 3:33PM EDT | 340.00 | 8.90 | 8.50 | 9.40 | -0.30 | -3.26% | 38 | 67 | 26.13% |
| HCA240719C00345000 | 2024-06-13 11:32AM EDT | 345.00 | 7.20 | 6.30 | 7.10 | 0.00 | - | 2 | 87 | 25.50% |
| HCA240719C00350000 | 2024-06-13 11:45AM EDT | 350.00 | 3.72 | 4.20 | 6.50 | -1.88 | -33.57% | 2 | 153 | 28.42% |
| HCA240719C00355000 | 2024-06-13 11:45AM EDT | 355.00 | 4.10 | 3.20 | 4.70 | 0.00 | - | 1 | 64 | 27.42% |
| HCA240719C00360000 | 2024-06-13 1:36PM EDT | 360.00 | 3.00 | 2.30 | 4.60 | 0.00 | - | 1 | 26 | 30.72% |
| HCA240719C00365000 | 2024-06-14 10:06AM EDT | 365.00 | 1.35 | 1.60 | 3.10 | -0.46 | -25.41% | 1 | 3 | 29.08% |
| HCA240719C00370000 | 2024-06-11 10:34AM EDT | 370.00 | 1.50 | 1.15 | 2.10 | 0.00 | - | 34 | 36 | 28.13% |
| HCA240719C00375000 | 2024-06-14 2:32PM EDT | 375.00 | 0.65 | 0.80 | 1.30 | -0.25 | -27.78% | 1 | 50 | 26.91% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.20 | 2.50 | -0.12 | -17.91% | 1 | 1 | 37.82% |
| HCA240719C00420000 | 2024-06-12 3:21PM EDT | 420.00 | 0.20 | 0.20 | 1.60 | 0.00 | - | - | 6 | 48.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 15 | 15 | 47.56% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.20 | 1.15 | 0.00 | - | - | 1 | 38.49% |
| HCA240719P00290000 | 2024-05-29 12:39PM EDT | 290.00 | 1.70 | 0.25 | 0.95 | 0.00 | - | 1 | 10 | 33.81% |
| HCA240719P00295000 | 2024-06-06 12:27PM EDT | 295.00 | 0.90 | 0.60 | 2.40 | 0.00 | - | 2 | 22 | 39.47% |
| HCA240719P00300000 | 2024-06-10 3:45PM EDT | 300.00 | 1.00 | 0.75 | 2.40 | +0.23 | +29.87% | 1 | 22 | 35.90% |
| HCA240719P00305000 | 2024-06-13 9:56AM EDT | 305.00 | 1.46 | 1.05 | 1.45 | 0.00 | - | 2 | 51 | 27.68% |
| HCA240719P00310000 | 2024-06-04 3:27PM EDT | 310.00 | 1.43 | 1.50 | 1.90 | -1.67 | -53.87% | 2 | 12 | 26.54% |
| HCA240719P00315000 | 2024-06-12 11:01AM EDT | 315.00 | 1.60 | 2.15 | 2.60 | 0.00 | - | 1 | 26 | 25.82% |
| HCA240719P00320000 | 2024-06-14 1:15PM EDT | 320.00 | 3.07 | 2.90 | 3.30 | -0.44 | -12.54% | 4 | 107 | 24.39% |
| HCA240719P00325000 | 2024-06-14 1:15PM EDT | 325.00 | 4.09 | 4.00 | 6.30 | +0.69 | +20.29% | 2 | 224 | 28.89% |
| HCA240719P00330000 | 2024-06-14 3:21PM EDT | 330.00 | 5.85 | 5.40 | 6.20 | +1.33 | +29.42% | 9 | 123 | 23.66% |
| HCA240719P00335000 | 2024-06-13 11:56AM EDT | 335.00 | 7.00 | 7.20 | 8.20 | 0.00 | - | 2 | 111 | 23.27% |
| HCA240719P00340000 | 2024-06-14 3:38PM EDT | 340.00 | 10.40 | 9.40 | 10.50 | +2.00 | +23.81% | 6 | 29 | 22.60% |
| HCA240719P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 10.90 | 12.30 | 13.50 | 0.00 | - | 5 | 8 | 22.61% |
| HCA240719P00350000 | 2024-06-12 3:03PM EDT | 350.00 | 13.10 | 15.40 | 18.10 | 0.00 | - | 1 | 2 | 25.93% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 19.10 | 21.10 | 0.00 | - | 1 | 2 | 24.05% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 36.10 | 39.70 | 0.00 | - | - | 1 | 31.17% |
© 2024 Yahoo. All rights reserved.