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
66,210.74 +116.34 (+0.18%) CMC Crypto 200
1,403.76 -14.11 (-1.00%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00350000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.75 | 0.60 | 1.00 | -0.78 | -50.98% | 15 | 1,169 | 30.69% |
| HCA240719C00350000 | 2024-06-14 10:59AM EDT | 2024-07-19 | 3.72 | 4.20 | 6.50 | -1.88 | -33.57% | 2 | 153 | 28.42% |
| HCA240816C00350000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 10.30 | 10.30 | 11.20 | -0.51 | -4.72% | 2 | 62 | 29.85% |
| HCA240920C00350000 | 2024-06-12 3:42PM EDT | 2024-09-20 | 15.10 | 13.20 | 15.00 | 0.00 | - | 7 | 1,156 | 29.41% |
| HCA241220C00350000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 23.90 | 22.70 | 24.30 | 0.00 | - | 36 | 44 | 30.78% |
| HCA250117C00350000 | 2024-05-29 11:44AM EDT | 2025-01-17 | 20.00 | 24.60 | 26.00 | 0.00 | - | 10 | 269 | 30.35% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 2025-06-20 | 33.60 | 35.90 | 39.40 | 0.00 | - | 4 | 7 | 33.06% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 2025-12-19 | 51.80 | 46.10 | 51.00 | 0.00 | - | 1 | 18 | 34.10% |
| HCA260116C00350000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 44.56 | 48.80 | 53.00 | 0.00 | - | 1 | 41 | 34.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00350000 | 2024-06-04 10:15AM EDT | 2024-06-21 | 22.90 | 12.60 | 14.00 | 0.00 | - | 2 | 2 | 35.28% |
| HCA240719P00350000 | 2024-06-12 3:03PM EDT | 2024-07-19 | 13.10 | 15.40 | 18.10 | 0.00 | - | 1 | 2 | 25.93% |
| HCA240816P00350000 | 2024-06-10 3:44PM EDT | 2024-08-16 | 18.20 | 20.00 | 21.30 | 0.00 | - | 2 | 4 | 25.28% |
| HCA240920P00350000 | 2024-06-12 10:27AM EDT | 2024-09-20 | 19.60 | 21.40 | 23.30 | 0.00 | - | 2 | 2 | 23.16% |
| HCA241220P00350000 | 2024-06-13 10:56AM EDT | 2024-12-20 | 27.40 | 27.50 | 29.20 | 0.00 | - | 9 | 12 | 22.84% |
| HCA250117P00350000 | 2024-06-11 2:45PM EDT | 2025-01-17 | 29.50 | 28.40 | 31.00 | 0.00 | - | 504 | 594 | 23.06% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 2025-06-20 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 33.37% |
| HCA251219P00350000 | 2024-05-30 2:20PM EDT | 2025-12-19 | 41.80 | 39.90 | 43.00 | 0.00 | - | 1 | 1 | 21.69% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 29.42% |
© 2024 Yahoo. All rights reserved.