NYSE - Delayed Quote • USD
HCA Healthcare, Inc. (HCA)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 4/25/2024 1:34 PM | 170 | 150.70 | 142.90 | 145.70 | 0.00 | 0.00% | - | 0 | 200.98% |
| HCA240517C00235000 | 4/26/2024 1:31 PM | 235 | 63.90 | 77.70 | 81.20 | 0.00 | 0.00% | 1 | 1 | 115.14% |
| HCA240517C00250000 | 4/16/2024 3:48 PM | 250 | 66.91 | 62.40 | 65.90 | 0.00 | 0.00% | - | 1 | 91.06% |
| HCA240517C00280000 | 4/18/2024 3:25 PM | 280 | 24.70 | 32.80 | 35.90 | 0.00 | 0.00% | - | 47 | 54.08% |
| HCA240517C00285000 | 4/18/2024 3:25 PM | 285 | 21.10 | 27.30 | 30.70 | 0.00 | 0.00% | - | 51 | 45.92% |
| HCA240517C00290000 | 4/26/2024 4:04 PM | 290 | 15.50 | 22.70 | 25.70 | 0.00 | 0.00% | 1 | 66 | 39.89% |
| HCA240517C00295000 | 5/6/2024 3:53 PM | 295 | 15.40 | 17.80 | 21.10 | 0.00 | 0.00% | 6 | 54 | 37.01% |
| HCA240517C00300000 | 5/7/2024 3:55 PM | 300 | 14.94 | 14.70 | 17.00 | 3.04 | 25.55% | 1 | 248 | 36.28% |
| HCA240517C00305000 | 5/7/2024 3:55 PM | 305 | 10.54 | 10.60 | 11.10 | 1.44 | 15.82% | 1 | 95 | 23.41% |
| HCA240517C00310000 | 5/3/2024 6:00 PM | 310 | 5.20 | 6.80 | 7.00 | 0.00 | 0.00% | 20 | 218 | 20.46% |
| HCA240517C00315000 | 5/7/2024 6:44 PM | 315 | 3.00 | 3.60 | 4.00 | 0.60 | 25.00% | 33 | 174 | 19.59% |
| HCA240517C00320000 | 5/7/2024 4:46 PM | 320 | 1.38 | 1.75 | 2.00 | 0.13 | 10.40% | 2 | 264 | 19.14% |
| HCA240517C00325000 | 5/7/2024 7:56 PM | 325 | 0.78 | 0.65 | 0.85 | 0.33 | 73.33% | 6 | 279 | 18.79% |
| HCA240517C00330000 | 5/6/2024 2:49 PM | 330 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 546 | 19.14% |
| HCA240517C00335000 | 5/3/2024 6:36 PM | 335 | 0.40 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 148 | 40.23% |
| HCA240517C00340000 | 5/2/2024 5:30 PM | 340 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 740 | 33.08% |
| HCA240517C00345000 | 5/3/2024 3:59 PM | 345 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 90 | 461 | 39.84% |
| HCA240517C00350000 | 4/29/2024 2:13 PM | 350 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 102 | 41.87% |
| HCA240517C00355000 | 4/26/2024 1:36 PM | 355 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 61 | 46.02% |
| HCA240517C00360000 | 4/26/2024 6:00 PM | 360 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 77 | 32.42% |
| HCA240517C00365000 | 4/29/2024 2:15 PM | 365 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 111 | 53.93% |
| HCA240517C00370000 | 4/29/2024 2:13 PM | 370 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 234 | 50.59% |
| HCA240517C00375000 | 5/1/2024 2:34 PM | 375 | 0.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 53.96% |
| HCA240517C00390000 | 4/23/2024 1:43 PM | 390 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 63.62% |
| HCA240517C00440000 | 4/16/2024 4:37 PM | 440 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 91.85% |
| HCA240517C00450000 | 4/22/2024 2:16 PM | 450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 4/25/2024 5:59 PM | 200 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 21 | 130.18% |
| HCA240517P00210000 | 4/25/2024 3:14 PM | 210 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 764 | 776 | 82.03% |
| HCA240517P00215000 | 4/25/2024 3:54 PM | 215 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 35 | 77.73% |
| HCA240517P00220000 | 4/23/2024 5:59 PM | 220 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 105.86% |
| HCA240517P00230000 | 5/1/2024 1:30 PM | 230 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 98 | 64.84% |
| HCA240517P00235000 | 4/26/2024 2:19 PM | 235 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 109 | 119 | 85.35% |
| HCA240517P00240000 | 4/29/2024 5:34 PM | 240 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 204 | 66.21% |
| HCA240517P00245000 | 5/6/2024 3:55 PM | 245 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 77.83% |
| HCA240517P00250000 | 5/3/2024 4:49 PM | 250 | 0.10 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 21 | 84.25% |
| HCA240517P00255000 | 4/26/2024 7:06 PM | 255 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 2 | 59.28% |
| HCA240517P00260000 | 5/3/2024 1:49 PM | 260 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 225 | 55.47% |
| HCA240517P00265000 | 5/7/2024 6:58 PM | 265 | 0.05 | 0.05 | 2.20 | -0.91 | -94.79% | 2 | 4 | 68.09% |
| HCA240517P00270000 | 4/30/2024 7:17 PM | 270 | 0.17 | 0.00 | 0.75 | 0.05 | 41.67% | 1 | 85 | 56.69% |
| HCA240517P00275000 | 5/7/2024 7:48 PM | 275 | 0.18 | 0.00 | 0.65 | 0.03 | 20.00% | 1 | 61 | 49.59% |
| HCA240517P00280000 | 5/1/2024 1:52 PM | 280 | 0.45 | 0.05 | 0.95 | 0.00 | 0.00% | 5 | 365 | 48.36% |
| HCA240517P00285000 | 5/7/2024 4:27 PM | 285 | 0.20 | 0.05 | 0.35 | -0.20 | -50.00% | 3 | 29 | 33.99% |
| HCA240517P00290000 | 5/7/2024 5:49 PM | 290 | 0.30 | 0.10 | 0.40 | -0.10 | -25.00% | 1 | 92 | 29.88% |
| HCA240517P00295000 | 5/7/2024 6:32 PM | 295 | 0.40 | 0.25 | 0.45 | -0.35 | -46.67% | 1 | 129 | 25.49% |
| HCA240517P00300000 | 5/7/2024 2:17 PM | 300 | 0.75 | 0.50 | 0.70 | -0.77 | -50.66% | 3 | 453 | 22.83% |
| HCA240517P00305000 | 5/7/2024 5:59 PM | 305 | 1.60 | 1.00 | 1.25 | -1.18 | -42.45% | 29 | 146 | 20.86% |
| HCA240517P00310000 | 5/3/2024 1:54 PM | 310 | 2.95 | 2.05 | 2.30 | -0.25 | -7.81% | 5 | 153 | 19.20% |
| HCA240517P00315000 | 5/7/2024 6:44 PM | 315 | 5.00 | 4.00 | 4.60 | -1.70 | -25.37% | 17 | 205 | 19.82% |
| HCA240517P00320000 | 5/3/2024 1:58 PM | 320 | 8.80 | 7.00 | 7.50 | 0.00 | 0.00% | 3 | 144 | 18.89% |
| HCA240517P00325000 | 5/6/2024 2:00 PM | 325 | 15.40 | 11.10 | 12.00 | 0.00 | 0.00% | 1 | 114 | 22.91% |
| HCA240517P00330000 | 4/26/2024 1:32 PM | 330 | 31.00 | 15.30 | 17.00 | 0.00 | 0.00% | 1 | 93 | 28.93% |
| HCA240517P00335000 | 4/26/2024 7:14 PM | 335 | 22.34 | 19.90 | 22.90 | -6.96 | -23.75% | 47 | 70 | 40.91% |
| HCA240517P00340000 | 5/7/2024 6:30 PM | 340 | 29.00 | 24.90 | 27.80 | -1.79 | -5.81% | 29 | 8 | 45.90% |
| HCA240517P00345000 | 5/7/2024 6:30 PM | 345 | 31.20 | 28.80 | 32.90 | -4.59 | -12.82% | 38 | 13 | 52.00% |
| HCA240517P00350000 | 5/3/2024 7:52 PM | 350 | 41.83 | 34.70 | 37.60 | 0.00 | 0.00% | 5 | 0 | 54.76% |
| HCA240517P00355000 | 4/22/2024 3:33 PM | 355 | 47.75 | 39.70 | 43.50 | 0.00 | 0.00% | 1 | 0 | 66.80% |
| HCA240517P00360000 | 4/16/2024 5:44 PM | 360 | 45.97 | 44.00 | 47.90 | 0.00 | 0.00% | 2 | 0 | 66.89% |
Related Tickers
THC Tenet Healthcare Corporation
124.07
+1.40%
UHS Universal Health Services, Inc.
169.50
+0.21%
DVA DaVita Inc.
137.69
+0.60%
CYH Community Health Systems, Inc.
3.3700
-0.30%
ENSG The Ensign Group, Inc.
117.95
+1.64%
EHC Encompass Health Corporation
85.88
+1.62%
ADUS Addus HomeCare Corporation
104.59
+6.84%
FMS Fresenius Medical Care AG
20.11
-6.12%
AMN AMN Healthcare Services, Inc.
60.21
+0.48%
ACHC Acadia Healthcare Company, Inc.
67.43
-0.52%