HCA - HCA Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA191220C000650002019-06-19 11:16AM EST65.0065.7773.7077.200.00--00.00%
HCA191220C000700002019-11-13 10:05AM EST70.0064.4070.5075.000.00-11383.01%
HCA191220C000750002019-11-13 10:06AM EST75.0060.8065.5070.300.00-11180.47%
HCA191220C000800002019-11-12 11:26AM EST80.0055.5260.5064.500.00-12300.98%
HCA191220C000850002019-11-12 3:01PM EST85.0050.3255.5059.300.00-30266.02%
HCA191220C000900002019-09-25 12:56PM EST90.0029.8234.9038.200.00--00.00%
HCA191220C000950002019-08-02 9:30AM EST95.0029.6230.9032.900.00-100.00%
HCA191220C001000002019-09-06 8:50AM EST100.0026.5019.7022.200.00-110.00%
HCA191220C001050002019-11-27 2:42PM EST105.0034.2036.5038.600.00-500148.54%
HCA191220C001100002019-12-10 12:05PM EST110.0032.3531.4033.600.00-100130.18%
HCA191220C001150002019-12-13 10:56AM EST115.0028.2426.4028.50+4.34+18.16%10108.50%
HCA191220C001200002019-12-06 12:17PM EST120.0024.2520.9023.500.00-2091.50%
HCA191220C001230002019-11-19 10:39AM EST123.0014.5019.0020.400.00--077.93%
HCA191220C001250002019-11-27 12:33PM EST125.0015.4017.2018.500.00-92074.66%
HCA191220C001290002019-11-18 11:00AM EST129.008.4713.1014.500.00--061.23%
HCA191220C001300002019-12-13 10:48AM EST130.0013.6012.5013.40-0.28-2.02%1055.08%
HCA191220C001320002019-11-19 3:31PM EST132.007.5110.0011.500.00--050.98%
HCA191220C001350002019-12-13 11:17AM EST135.007.707.208.50-1.98-20.45%1040.53%
HCA191220C001360002019-12-13 11:53AM EST136.006.156.707.30-1.60-20.65%16032.57%
HCA191220C001370002019-12-12 3:14PM EST137.007.255.706.300.00-381029.20%
HCA191220C001380002019-12-04 1:41PM EST138.004.305.005.300.00-1025.73%
HCA191220C001390002019-12-06 9:41AM EST139.005.264.004.500.00-1025.78%
HCA191220C001400002019-12-13 3:30PM EST140.003.103.203.50-1.38-30.80%5021.78%
HCA191220C001410002019-12-06 3:52PM EST141.004.452.402.750.00-5021.12%
HCA191220C001420002019-12-13 3:35PM EST142.001.701.702.00-1.36-44.44%3019.46%
HCA191220C001430002019-12-13 3:41PM EST143.001.201.201.35-1.62-57.45%5017.97%
HCA191220C001440002019-12-13 9:57AM EST144.001.350.750.90-0.20-12.90%1017.63%
HCA191220C001450002019-12-13 2:24PM EST145.000.410.400.55-0.79-65.83%27017.12%
HCA191220C001460002019-12-13 3:39PM EST146.000.210.200.30-0.61-74.39%4016.46%
HCA191220C001470002019-12-12 9:49AM EST147.000.400.050.200.00-10017.33%
HCA191220C001500002019-12-06 3:46PM EST150.000.400.000.150.00-120023.88%
HCA191220C001550002019-10-29 11:17AM EST155.000.100.000.150.00-359235.65%
HCA191220C001600002019-10-02 10:38AM EST160.000.080.000.150.00-7504046.29%
HCA191220C001650002019-07-30 1:25PM EST165.000.450.000.250.00-228554.49%
HCA191220C001700002019-10-29 8:31AM EST170.000.050.000.050.00-3914751.17%
HCA191220C001750002019-07-26 2:10PM EST175.000.650.000.000.00-111125.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA191220P000750002019-06-07 9:59AM EST75.001.550.000.750.00--2243.95%
HCA191220P000800002019-06-07 9:59AM EST80.002.000.050.800.00--20226.95%
HCA191220P000850002019-08-13 2:36PM EST85.000.560.000.000.00-3050.00%
HCA191220P000900002019-10-02 12:02PM EST90.001.050.000.200.00-300148.83%
HCA191220P000950002019-11-06 10:29AM EST95.000.100.000.150.00-3174128.13%
HCA191220P001000002019-11-15 10:43AM EST100.000.040.000.050.00-5099.22%
HCA191220P001050002019-11-26 11:53AM EST105.000.050.000.050.00-10086.72%
HCA191220P001100002019-12-12 2:59PM EST110.000.030.000.050.00-5075.00%
HCA191220P001150002019-12-11 10:10AM EST115.000.010.000.050.00-37063.28%
HCA191220P001200002019-12-09 9:49AM EST120.000.050.000.050.00-2052.34%
HCA191220P001240002019-11-25 1:06PM EST124.000.220.000.100.00-5052.93%
HCA191220P001250002019-12-12 10:45AM EST125.000.040.000.100.00-5050.39%
HCA191220P001290002019-12-05 1:53PM EST129.000.200.000.200.00--046.00%
HCA191220P001300002019-12-06 10:07AM EST130.000.150.000.150.00-1040.72%
HCA191220P001320002019-12-13 3:23PM EST132.000.080.050.30-0.05-38.46%3041.31%
HCA191220P001340002019-12-05 1:55PM EST134.000.620.050.150.00-1029.88%
HCA191220P001350002019-12-13 11:32AM EST135.000.200.050.15-0.05-20.00%8027.10%
HCA191220P001360002019-11-27 1:14PM EST136.001.550.100.200.00--026.07%
HCA191220P001370002019-12-12 10:35AM EST137.000.210.100.250.00-2024.56%
HCA191220P001380002019-12-11 3:54PM EST138.000.500.150.300.00-18022.66%
HCA191220P001390002019-12-13 12:57PM EST139.000.400.250.45-1.26-75.90%13022.36%
HCA191220P001400002019-12-13 3:43PM EST140.000.400.400.60-0.10-20.00%11021.14%
HCA191220P001450002019-12-10 10:33AM EST145.003.502.452.750.00-1018.02%
HCA191220P001500002019-07-12 12:45PM EST150.0013.7925.8028.300.00-90290.09%
HCA191220P001600002019-11-19 11:13AM EST160.0023.3015.2019.200.00-9093.60%
HCA191220P001700002019-07-16 2:09PM EST170.0030.2043.9048.000.00-70357.13%