Singapore markets closed

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
337.47-2.77 (-0.81%)
At close: 04:00PM EDT
337.47 0.00 (0.00%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240719C003150002024-05-31 1:33PM EDT315.0024.8524.5027.500.00-5834.18%
HCA240719C003200002024-06-12 10:50AM EDT320.0025.4521.0023.000.00-14431.33%
HCA240719C003250002024-06-12 11:28AM EDT325.0016.6016.6018.90-5.57-25.12%16529.24%
HCA240719C003300002024-06-12 9:51AM EDT330.0017.3014.2015.200.00-111027.65%
HCA240719C003350002024-06-12 3:41PM EDT335.009.2011.1012.00-4.10-30.83%15626.58%
HCA240719C003400002024-06-14 3:33PM EDT340.008.908.509.40-0.30-3.26%386726.13%
HCA240719C003450002024-06-13 11:32AM EDT345.007.206.307.100.00-28725.50%
HCA240719C003500002024-06-13 11:45AM EDT350.003.724.206.50-1.88-33.57%215328.42%
HCA240719C003550002024-06-13 11:45AM EDT355.004.103.204.700.00-16427.42%
HCA240719C003600002024-06-13 1:36PM EDT360.003.002.304.600.00-12630.72%
HCA240719C003650002024-06-14 10:06AM EDT365.001.351.603.10-0.46-25.41%1329.08%
HCA240719C003700002024-06-11 10:34AM EDT370.001.501.152.100.00-343628.13%
HCA240719C003750002024-06-14 2:32PM EDT375.000.650.801.30-0.25-27.78%15026.91%
HCA240719C003850002024-06-14 10:06AM EDT385.000.550.202.50-0.12-17.91%1137.82%
HCA240719C004200002024-06-12 3:21PM EDT420.000.200.201.600.00--648.46%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HCA240719P002700002024-05-31 2:26PM EDT270.000.490.001.100.00-151547.56%
HCA240719P002850002024-05-20 11:40AM EDT285.001.500.201.150.00--138.49%
HCA240719P002900002024-05-29 12:39PM EDT290.001.700.250.950.00-11033.81%
HCA240719P002950002024-06-06 12:27PM EDT295.000.900.602.400.00-22239.47%
HCA240719P003000002024-06-10 3:45PM EDT300.001.000.752.40+0.23+29.87%12235.90%
HCA240719P003050002024-06-13 9:56AM EDT305.001.461.051.450.00-25127.68%
HCA240719P003100002024-06-04 3:27PM EDT310.001.431.501.90-1.67-53.87%21226.54%
HCA240719P003150002024-06-12 11:01AM EDT315.001.602.152.600.00-12625.82%
HCA240719P003200002024-06-14 1:15PM EDT320.003.072.903.30-0.44-12.54%410724.39%
HCA240719P003250002024-06-14 1:15PM EDT325.004.094.006.30+0.69+20.29%222428.89%
HCA240719P003300002024-06-14 3:21PM EDT330.005.855.406.20+1.33+29.42%912323.66%
HCA240719P003350002024-06-13 11:56AM EDT335.007.007.208.200.00-211123.27%
HCA240719P003400002024-06-14 3:38PM EDT340.0010.409.4010.50+2.00+23.81%62922.60%
HCA240719P003450002024-06-12 2:11PM EDT345.0010.9012.3013.500.00-5822.61%
HCA240719P003500002024-06-12 3:03PM EDT350.0013.1015.4018.100.00-1225.93%
HCA240719P003550002024-06-13 10:06AM EDT355.0020.2019.1021.100.00-1224.05%
HCA240719P003750002024-06-11 9:31AM EDT375.0035.8036.1039.700.00--131.17%