Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,321.38 -4.90 (-0.15%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,094.22 +21.32 (+0.12%) FTSE 100
8,261.60 +13.81 (+0.17%) Bitcoin USD
61,617.78 +560.45 (+0.92%) CMC Crypto 200
1,278.34 -5.45 (-0.42%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 2024-07-19 | 33.40 | 30.70 | 33.70 | 0.00 | - | - | 1 | 39.94% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 2024-08-16 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 38.40% |
| HCA240920C00310000 | 2024-06-24 2:55PM EDT | 2024-09-20 | 40.74 | 37.80 | 40.20 | 0.00 | - | 2 | 121 | 34.24% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 2024-12-20 | 30.20 | 42.90 | 44.60 | 0.00 | - | - | 1 | 29.48% |
| HCA250117C00310000 | 2024-06-10 2:49PM EDT | 2025-01-17 | 52.00 | 49.10 | 52.00 | 0.00 | - | 1 | 183 | 35.69% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 26.04% |
| HCA260116C00310000 | 2024-06-13 10:04AM EDT | 2026-01-16 | 71.83 | 72.50 | 76.50 | 0.00 | - | 1 | 11 | 37.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00310000 | 2024-06-25 12:27PM EDT | 2024-07-19 | 0.78 | 0.30 | 0.80 | +0.09 | +13.04% | 3 | 39 | 26.12% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 2024-08-16 | 3.30 | 2.45 | 3.80 | 0.00 | - | 3 | 9 | 28.81% |
| HCA240920P00310000 | 2024-06-25 10:37AM EDT | 2024-09-20 | 4.55 | 4.60 | 5.30 | -2.31 | -33.67% | 1 | 18 | 25.56% |
| HCA241220P00310000 | 2024-06-24 10:41AM EDT | 2024-12-20 | 10.60 | 9.10 | 10.60 | 0.00 | - | 8 | 21 | 25.05% |
| HCA250117P00310000 | 2024-06-24 3:06PM EDT | 2025-01-17 | 11.27 | 10.80 | 11.60 | 0.00 | - | 231 | 393 | 24.47% |
| HCA250620P00310000 | 2024-06-10 2:18PM EDT | 2025-06-20 | 18.60 | 15.80 | 19.80 | 0.00 | - | 1 | 13 | 25.55% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 45.33% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 32.00 | 22.60 | 27.50 | 0.00 | - | 1 | 5 | 25.39% |
© 2024 Yahoo. All rights reserved.