Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.74 -0.08 (-0.00%) Dow
37,898.46 +163.35 (+0.43%) Nasdaq
15,890.97 +5.96 (+0.04%) Bitcoin USD
61,879.84 -2,417.60 (-3.76%) CMC Crypto 200
885.54 0.00 (0.00%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419C00245000 | 2024-04-16 11:48AM EDT | 245.00 | 70.04 | 70.00 | 72.80 | -10.20 | -12.71% | 1 | 1 | 109.57% |
| HCA240419C00275000 | 2024-04-15 3:57PM EDT | 275.00 | 47.96 | 39.30 | 42.90 | 0.00 | - | 20 | 20 | 106.45% |
| HCA240419C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 37.97 | 29.40 | 33.00 | 0.00 | - | 20 | 20 | 87.35% |
| HCA240419C00290000 | 2024-03-20 10:28AM EDT | 290.00 | 40.10 | 24.90 | 27.20 | 0.00 | - | 1 | 7 | 64.16% |
| HCA240419C00295000 | 2024-02-22 2:41PM EDT | 295.00 | 28.10 | 35.30 | 38.90 | 0.00 | - | 2 | 2 | 196.68% |
| HCA240419C00300000 | 2024-04-03 11:59AM EDT | 300.00 | 31.64 | 15.50 | 17.90 | 0.00 | - | 3 | 20 | 54.00% |
| HCA240419C00305000 | 2024-03-11 10:59AM EDT | 305.00 | 21.30 | 22.70 | 26.00 | 0.00 | - | 2 | 32 | 140.21% |
| HCA240419C00310000 | 2024-04-16 11:13AM EDT | 310.00 | 7.30 | 7.10 | 7.80 | -6.30 | -46.32% | 28 | 319 | 29.83% |
| HCA240419C00315000 | 2024-04-16 11:19AM EDT | 315.00 | 4.10 | 3.90 | 4.30 | -9.24 | -69.27% | 7 | 202 | 27.60% |
| HCA240419C00320000 | 2024-04-16 9:56AM EDT | 320.00 | 2.30 | 1.80 | 2.15 | -4.00 | -63.49% | 1 | 232 | 28.05% |
| HCA240419C00325000 | 2024-04-16 10:21AM EDT | 325.00 | 0.79 | 0.70 | 1.00 | -3.01 | -79.21% | 35 | 569 | 29.22% |
| HCA240419C00330000 | 2024-04-16 10:59AM EDT | 330.00 | 0.28 | 0.25 | 0.55 | -1.22 | -81.33% | 41 | 285 | 32.42% |
| HCA240419C00335000 | 2024-04-16 9:42AM EDT | 335.00 | 0.20 | 0.10 | 0.45 | -0.75 | -78.95% | 1 | 1,386 | 38.48% |
| HCA240419C00340000 | 2024-04-16 9:53AM EDT | 340.00 | 0.35 | 0.00 | 0.30 | -0.10 | -22.22% | 3 | 1,307 | 41.99% |
| HCA240419C00345000 | 2024-04-12 12:06PM EDT | 345.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 24 | 92 | 50.78% |
| HCA240419C00350000 | 2024-04-12 1:08PM EDT | 350.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 3 | 89 | 60.79% |
| HCA240419C00355000 | 2024-04-09 1:49PM EDT | 355.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 63.67% |
| HCA240419C00360000 | 2024-03-20 12:06PM EDT | 360.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 69.73% |
| HCA240419C00365000 | 2024-03-21 12:41PM EDT | 365.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 75.68% |
| HCA240419C00370000 | 2024-04-02 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.45% |
| HCA240419C00375000 | 2024-03-18 12:04PM EDT | 375.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.01% |
| HCA240419C00390000 | 2024-04-04 11:04AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 103.13% |
| HCA240419C00395000 | 2024-03-25 3:31PM EDT | 395.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 7 | 86.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419P00225000 | 2024-03-08 4:49PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 161.91% |
| HCA240419P00230000 | 2024-04-08 1:33PM EDT | 230.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 152.83% |
| HCA240419P00235000 | 2024-04-08 1:31PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 143.85% |
| HCA240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 96.09% |
| HCA240419P00245000 | 2024-04-09 10:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 224 | 239 | 96.09% |
| HCA240419P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 289 | 93.55% |
| HCA240419P00255000 | 2024-02-23 2:39PM EDT | 255.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 136.67% |
| HCA240419P00260000 | 2024-04-08 12:59PM EDT | 260.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 40 | 43 | 100.88% |
| HCA240419P00265000 | 2024-03-18 1:25PM EDT | 265.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 45 | 46 | 92.53% |
| HCA240419P00270000 | 2024-04-10 3:54PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 33 | 68.36% |
| HCA240419P00280000 | 2024-04-08 12:59PM EDT | 280.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 67.92% |
| HCA240419P00285000 | 2024-03-19 10:42AM EDT | 285.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.77% |
| HCA240419P00290000 | 2024-04-15 9:56AM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 26 | 47.56% |
| HCA240419P00295000 | 2024-04-04 3:15PM EDT | 295.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 44 | 43.95% |
| HCA240419P00300000 | 2024-04-15 12:42PM EDT | 300.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 1 | 19 | 36.50% |
| HCA240419P00305000 | 2024-04-15 3:20PM EDT | 305.00 | 0.55 | 0.65 | 0.90 | 0.00 | - | 2 | 39 | 34.13% |
| HCA240419P00310000 | 2024-04-16 10:51AM EDT | 310.00 | 2.93 | 1.45 | 1.85 | +2.28 | +350.77% | 32 | 1,055 | 32.64% |
| HCA240419P00315000 | 2024-04-16 11:11AM EDT | 315.00 | 3.40 | 3.00 | 3.60 | +2.04 | +150.00% | 4 | 310 | 31.85% |
| HCA240419P00320000 | 2024-04-16 11:48AM EDT | 320.00 | 6.30 | 5.50 | 6.30 | +4.95 | +366.67% | 3 | 464 | 31.32% |
| HCA240419P00325000 | 2024-04-16 11:05AM EDT | 325.00 | 12.55 | 9.30 | 10.60 | +6.55 | +109.17% | 2 | 191 | 37.89% |
| HCA240419P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 7.90 | 13.20 | 15.50 | 0.00 | - | 32 | 574 | 47.57% |
| HCA240419P00335000 | 2024-04-09 12:34PM EDT | 335.00 | 8.90 | 17.60 | 20.40 | 0.00 | - | 3 | 157 | 56.13% |
| HCA240419P00340000 | 2024-03-19 9:59AM EDT | 340.00 | 14.80 | 22.30 | 25.30 | 0.00 | - | 2 | 2 | 63.87% |
| HCA240419P00350000 | 2024-03-19 9:59AM EDT | 350.00 | 22.65 | 32.50 | 35.90 | 0.00 | - | 2 | 0 | 59.62% |
© 2024 Yahoo. All rights reserved.