NYSE - Delayed Quote • USD
HCA Healthcare, Inc. (HCA)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:07 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 4/16/2024 3:48 PM | 250 | 66.91 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HCA240517C00280000 | 4/18/2024 3:25 PM | 280 | 24.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HCA240517C00285000 | 4/18/2024 3:25 PM | 285 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HCA240517C00290000 | 4/18/2024 7:22 PM | 290 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| HCA240517C00295000 | 4/18/2024 7:57 PM | 295 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HCA240517C00300000 | 4/22/2024 6:35 PM | 300 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| HCA240517C00305000 | 4/22/2024 5:50 PM | 305 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| HCA240517C00310000 | 4/22/2024 6:00 PM | 310 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| HCA240517C00315000 | 4/22/2024 3:10 PM | 315 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 1.56% |
| HCA240517C00320000 | 4/22/2024 4:57 PM | 320 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| HCA240517C00325000 | 4/22/2024 7:59 PM | 325 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| HCA240517C00330000 | 4/22/2024 6:02 PM | 330 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
| HCA240517C00335000 | 4/22/2024 7:00 PM | 335 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| HCA240517C00340000 | 4/22/2024 6:58 PM | 340 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 6.25% |
| HCA240517C00345000 | 4/22/2024 7:35 PM | 345 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| HCA240517C00350000 | 4/22/2024 6:25 PM | 350 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| HCA240517C00355000 | 4/22/2024 3:20 PM | 355 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| HCA240517C00360000 | 4/22/2024 3:21 PM | 360 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| HCA240517C00365000 | 4/22/2024 3:21 PM | 365 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| HCA240517C00370000 | 4/22/2024 2:28 PM | 370 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| HCA240517C00375000 | 4/15/2024 7:32 PM | 375 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| HCA240517C00390000 | 3/22/2024 6:38 PM | 390 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 50.12% |
| HCA240517C00440000 | 4/16/2024 4:37 PM | 440 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| HCA240517C00450000 | 4/22/2024 2:16 PM | 450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 4/18/2024 3:53 PM | 210 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| HCA240517P00220000 | 4/19/2024 2:22 PM | 220 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| HCA240517P00235000 | 4/16/2024 1:42 PM | 235 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| HCA240517P00240000 | 4/18/2024 3:12 PM | 240 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 0 | 25.00% |
| HCA240517P00255000 | 4/18/2024 2:39 PM | 255 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| HCA240517P00260000 | 4/18/2024 6:33 PM | 260 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 0 | 12.50% |
| HCA240517P00265000 | 4/19/2024 5:14 PM | 265 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| HCA240517P00270000 | 4/22/2024 3:38 PM | 270 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| HCA240517P00275000 | 4/22/2024 3:38 PM | 275 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| HCA240517P00280000 | 4/22/2024 7:59 PM | 280 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| HCA240517P00285000 | 4/22/2024 7:37 PM | 285 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| HCA240517P00290000 | 4/22/2024 2:36 PM | 290 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| HCA240517P00295000 | 4/22/2024 7:51 PM | 295 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 3.13% |
| HCA240517P00300000 | 4/22/2024 7:51 PM | 300 | 7.29 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 3.13% |
| HCA240517P00305000 | 4/22/2024 4:45 PM | 305 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 1.56% |
| HCA240517P00310000 | 4/22/2024 6:17 PM | 310 | 10.71 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.10% |
| HCA240517P00315000 | 4/22/2024 1:56 PM | 315 | 13.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HCA240517P00320000 | 4/18/2024 7:34 PM | 320 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| HCA240517P00325000 | 4/18/2024 3:01 PM | 325 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HCA240517P00330000 | 4/18/2024 6:09 PM | 330 | 36.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HCA240517P00335000 | 4/22/2024 3:33 PM | 335 | 29.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HCA240517P00340000 | 4/8/2024 5:35 PM | 340 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| HCA240517P00345000 | 3/26/2024 7:33 PM | 345 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| HCA240517P00355000 | 4/22/2024 3:33 PM | 355 | 47.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HCA240517P00360000 | 4/16/2024 5:44 PM | 360 | 45.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
THC Tenet Healthcare Corporation
94.85
+1.78%
UHS Universal Health Services, Inc.
161.13
+2.32%
DVA DaVita Inc.
132.52
+3.68%
CYH Community Health Systems, Inc.
2.8400
-0.70%
AMN AMN Healthcare Services, Inc.
56.51
-0.77%
AGL agilon health, inc.
5.16
-5.49%
FMS Fresenius Medical Care AG
20.55
+5.17%
ADUS Addus HomeCare Corporation
93.49
-3.81%
CHE Chemed Corporation
604.42
+0.67%
BKD Brookdale Senior Living Inc.
6.60
+1.85%