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
66,634.34 +477.59 (+0.72%) CMC Crypto 200
1,390.33 -27.54 (-1.94%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00280000 | 2024-04-18 12:49PM EDT | 280.00 | 42.90 | 56.10 | 59.50 | 0.00 | - | - | 1 | 20.09% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 49.60 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA241220C00295000 | 2024-06-12 11:40AM EDT | 295.00 | 62.06 | 56.50 | 60.50 | 0.00 | - | - | 10 | 39.24% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 42.90 | 44.60 | 0.00 | - | - | 1 | 31.23% |
| HCA241220C00315000 | 2024-05-23 11:29AM EDT | 315.00 | 28.89 | 42.40 | 44.30 | 0.00 | - | 5 | 7 | 34.24% |
| HCA241220C00320000 | 2024-06-14 1:33PM EDT | 320.00 | 40.30 | 39.10 | 41.10 | +11.40 | +39.45% | 1 | 5 | 33.74% |
| HCA241220C00325000 | 2024-05-23 2:41PM EDT | 325.00 | 22.33 | 36.00 | 37.90 | 0.00 | - | 10 | 13 | 33.13% |
| HCA241220C00330000 | 2024-06-10 11:44AM EDT | 330.00 | 35.40 | 32.50 | 36.00 | 0.00 | - | - | 1 | 33.79% |
| HCA241220C00335000 | 2024-05-29 12:11PM EDT | 335.00 | 24.38 | 29.80 | 32.80 | 0.00 | - | 130 | 136 | 32.93% |
| HCA241220C00340000 | 2024-06-12 2:27PM EDT | 340.00 | 30.38 | 27.30 | 30.00 | 0.00 | - | 1 | 5 | 32.37% |
| HCA241220C00345000 | 2024-06-06 11:00AM EDT | 345.00 | 25.50 | 24.80 | 27.50 | 0.00 | - | 1 | 3 | 32.00% |
| HCA241220C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 23.90 | 22.70 | 24.30 | 0.00 | - | 36 | 44 | 30.78% |
| HCA241220C00355000 | 2024-06-10 1:12PM EDT | 355.00 | 22.00 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 31.09% |
| HCA241220C00360000 | 2024-06-10 1:12PM EDT | 360.00 | 19.80 | 18.00 | 20.80 | 0.00 | - | 5 | 13 | 30.96% |
| HCA241220C00365000 | 2024-06-10 1:31PM EDT | 365.00 | 17.85 | 16.10 | 18.80 | 0.00 | - | 5 | 7 | 30.60% |
| HCA241220C00370000 | 2024-06-11 1:17PM EDT | 370.00 | 15.20 | 13.40 | 16.90 | 0.00 | - | 13 | 19 | 30.21% |
| HCA241220C00375000 | 2024-06-10 1:10PM EDT | 375.00 | 14.10 | 11.80 | 15.00 | 0.00 | - | 1 | 10 | 29.69% |
| HCA241220C00380000 | 2024-06-13 12:30PM EDT | 380.00 | 11.79 | 11.50 | 13.80 | 0.00 | - | 3 | 7 | 29.82% |
| HCA241220C00390000 | 2024-05-08 1:47PM EDT | 390.00 | 3.30 | 8.70 | 10.30 | 0.00 | - | 19 | 29 | 28.39% |
| HCA241220C00395000 | 2024-05-13 11:52AM EDT | 395.00 | 4.90 | 8.10 | 10.70 | 0.00 | - | 1 | 2 | 30.18% |
| HCA241220C00400000 | 2024-05-30 10:16AM EDT | 400.00 | 6.28 | 5.70 | 9.10 | 0.00 | - | 1 | 11 | 29.35% |
| HCA241220C00415000 | 2024-06-05 2:35PM EDT | 415.00 | 4.70 | 3.20 | 6.80 | 0.00 | - | 74 | 99 | 29.46% |
| HCA241220C00420000 | 2024-06-03 3:41PM EDT | 420.00 | 3.60 | 4.00 | 6.30 | 0.00 | - | 74 | 122 | 29.72% |
| HCA241220C00430000 | 2024-05-31 2:04PM EDT | 430.00 | 3.00 | 2.95 | 5.30 | 0.00 | - | 36 | 36 | 30.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00160000 | 2024-06-06 3:54PM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 2 | 56.06% |
| HCA241220P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 20 | 52.17% |
| HCA241220P00210000 | 2024-06-06 3:54PM EDT | 210.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 2 | 14 | 45.78% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HCA241220P00220000 | 2024-05-08 12:10PM EDT | 220.00 | 2.32 | 0.00 | 3.30 | 0.00 | - | 5 | 7 | 43.62% |
| HCA241220P00225000 | 2024-05-01 10:13AM EDT | 225.00 | 2.92 | 0.00 | 3.30 | 0.00 | - | - | 2 | 41.77% |
| HCA241220P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 3.49 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 41.46% |
| HCA241220P00235000 | 2024-05-22 11:32AM EDT | 235.00 | 2.25 | 0.05 | 3.70 | 0.00 | - | - | 5 | 39.34% |
| HCA241220P00240000 | 2024-05-02 2:46PM EDT | 240.00 | 4.40 | 0.50 | 3.50 | 0.00 | - | - | 9 | 36.99% |
| HCA241220P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 4.49 | 1.75 | 2.90 | 0.00 | - | 2 | 7 | 33.52% |
| HCA241220P00250000 | 2024-06-03 10:31AM EDT | 250.00 | 2.85 | 1.70 | 4.40 | 0.00 | - | 5 | 12 | 35.79% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 0.85 | 4.80 | 0.00 | - | 1 | 2 | 34.92% |
| HCA241220P00260000 | 2024-05-07 1:52PM EDT | 260.00 | 5.90 | 3.00 | 4.60 | 0.00 | - | 1 | 11 | 32.70% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 265.00 | 6.30 | 1.65 | 5.40 | 0.00 | - | 1 | 1 | 32.60% |
| HCA241220P00270000 | 2024-05-23 2:43PM EDT | 270.00 | 4.50 | 4.00 | 5.00 | -2.60 | -36.62% | 1 | 4 | 30.01% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 275.00 | 8.70 | 3.30 | 5.50 | 0.00 | - | - | 1 | 29.21% |
| HCA241220P00280000 | 2024-05-21 12:51PM EDT | 280.00 | 7.92 | 5.30 | 7.70 | 0.00 | - | - | 50 | 31.18% |
| HCA241220P00285000 | 2024-05-09 12:03PM EDT | 285.00 | 10.10 | 5.50 | 6.90 | 0.00 | - | 1 | 1 | 28.01% |
| HCA241220P00295000 | 2024-05-24 1:24PM EDT | 295.00 | 12.30 | 6.60 | 10.30 | 0.00 | - | 3 | 3 | 29.17% |
| HCA241220P00300000 | 2024-05-29 3:50PM EDT | 300.00 | 12.10 | 7.60 | 10.70 | 0.00 | - | 1 | 134 | 27.67% |
| HCA241220P00305000 | 2024-05-24 1:24PM EDT | 305.00 | 15.60 | 9.10 | 12.40 | 0.00 | - | 2 | 2 | 27.77% |
| HCA241220P00310000 | 2024-05-31 10:03AM EDT | 310.00 | 13.21 | 10.10 | 12.70 | 0.00 | - | 1 | 18 | 25.99% |
| HCA241220P00315000 | 2024-05-29 1:11PM EDT | 315.00 | 16.40 | 12.80 | 14.10 | 0.00 | - | 1 | 60 | 25.45% |
| HCA241220P00320000 | 2024-06-11 3:31PM EDT | 320.00 | 15.20 | 14.40 | 15.90 | 0.00 | - | 2 | 5 | 25.20% |
| HCA241220P00325000 | 2024-06-11 3:31PM EDT | 325.00 | 16.98 | 16.30 | 18.80 | 0.00 | - | 2 | 28 | 25.99% |
| HCA241220P00330000 | 2024-06-10 1:16PM EDT | 330.00 | 17.70 | 18.10 | 20.60 | 0.00 | - | 1 | 7 | 25.39% |
| HCA241220P00335000 | 2024-06-12 2:43PM EDT | 335.00 | 19.20 | 20.20 | 22.80 | 0.00 | - | 1 | 24 | 25.06% |
| HCA241220P00340000 | 2024-06-12 2:42PM EDT | 340.00 | 21.20 | 22.50 | 24.80 | 0.00 | - | 1 | 24 | 24.35% |
| HCA241220P00345000 | 2024-06-13 10:56AM EDT | 345.00 | 24.80 | 24.80 | 26.20 | 0.00 | - | 9 | 29 | 22.85% |
| HCA241220P00350000 | 2024-06-13 10:56AM EDT | 350.00 | 27.40 | 27.50 | 29.20 | 0.00 | - | 9 | 12 | 22.84% |
© 2024 Yahoo. All rights reserved.