Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,321.95 -4.33 (-0.13%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,083.65 +10.75 (+0.06%) FTSE 100
8,279.46 +31.67 (+0.38%) Bitcoin USD
61,638.14 +661.66 (+1.09%) CMC Crypto 200
1,277.76 -6.02 (-0.47%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00350000 | 2024-06-25 2:00PM EDT | 2024-07-19 | 3.16 | 3.30 | 3.90 | -1.30 | -29.15% | 9 | 385 | 21.97% |
| HCA240816C00350000 | 2024-06-25 10:26AM EDT | 2024-08-16 | 10.60 | 9.90 | 10.60 | -0.79 | -6.94% | 10 | 77 | 28.66% |
| HCA240920C00350000 | 2024-06-24 10:40AM EDT | 2024-09-20 | 14.40 | 12.80 | 13.70 | 0.00 | - | 1 | 1,160 | 26.90% |
| HCA241220C00350000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 23.90 | 22.40 | 24.70 | 0.00 | - | 36 | 44 | 30.44% |
| HCA250117C00350000 | 2024-05-29 11:44AM EDT | 2025-01-17 | 20.00 | 24.10 | 26.80 | 0.00 | - | 10 | 269 | 30.35% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 2025-06-20 | 33.60 | 35.90 | 39.70 | 0.00 | - | 4 | 7 | 32.53% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 2025-12-19 | 51.80 | 47.00 | 50.20 | 0.00 | - | 2 | 18 | 32.89% |
| HCA260116C00350000 | 2024-06-18 3:51PM EDT | 2026-01-16 | 52.63 | 49.00 | 53.00 | 0.00 | - | 1 | 41 | 33.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 2024-07-19 | 11.60 | 11.40 | 13.00 | 0.00 | - | 1 | 21 | 20.53% |
| HCA240816P00350000 | 2024-06-25 1:52PM EDT | 2024-08-16 | 18.40 | 16.60 | 17.80 | -2.00 | -9.80% | 1 | 8 | 23.96% |
| HCA240920P00350000 | 2024-06-12 10:27AM EDT | 2024-09-20 | 19.60 | 17.50 | 21.00 | 0.00 | - | 2 | 2 | 23.47% |
| HCA241220P00350000 | 2024-06-24 2:22PM EDT | 2024-12-20 | 24.70 | 23.60 | 25.80 | 0.00 | - | 1 | 13 | 21.53% |
| HCA250117P00350000 | 2024-06-11 2:45PM EDT | 2025-01-17 | 29.50 | 24.90 | 27.70 | 0.00 | - | 504 | 594 | 21.88% |
| HCA250620P00350000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 35.50 | 32.10 | 35.00 | 0.00 | - | 13 | 26 | 21.98% |
| HCA251219P00350000 | 2024-05-30 2:20PM EDT | 2025-12-19 | 41.80 | 36.10 | 40.50 | 0.00 | - | 1 | 1 | 21.24% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 30.47% |
© 2024 Yahoo. All rights reserved.