HCA - HCA Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA190628C001120002019-06-07 10:59AM EDT112.0015.8514.4018.700.00-500.00%
HCA190628C001150002019-06-04 1:32PM EDT115.0011.6012.2014.900.00-500.00%
HCA190628C001190002019-05-28 10:07AM EDT119.007.908.6010.500.00--10.00%
HCA190628C001200002019-06-07 1:53PM EDT120.009.408.0010.300.00-450.00%
HCA190628C001210002019-06-04 1:27PM EDT121.006.507.108.800.00-230.00%
HCA190628C001230002019-05-31 11:24AM EDT123.003.054.106.600.00--10.00%
HCA190628C001240002019-06-20 2:00PM EDT124.005.303.805.800.00-2670.00%
HCA190628C001250002019-06-21 2:53PM EDT125.004.403.404.90+0.95+27.54%2120.00%
HCA190628C001260002019-06-21 3:02PM EDT126.003.803.003.90+0.68+21.79%370.00%
HCA190628C001270002019-06-17 12:59PM EDT127.002.351.403.100.00-980.00%
HCA190628C001280002019-06-20 10:16AM EDT128.005.001.852.400.00-1200.00%
HCA190628C001290002019-06-21 3:53PM EDT129.001.901.502.00-0.35-15.56%20360.00%
HCA190628C001300002019-06-21 10:56AM EDT130.000.900.951.55-1.25-58.14%1310.00%
HCA190628C001310002019-06-21 11:28AM EDT131.000.710.651.05-0.23-24.47%1170.00%
HCA190628C001320002019-06-21 9:50AM EDT132.000.360.400.75-0.29-44.62%1400.00%
HCA190628C001330002019-06-20 10:05AM EDT133.001.420.300.55+1.42+∞%-180.00%
HCA190628C001340002019-06-21 10:54AM EDT134.000.200.200.40+0.20+∞%170.00%
HCA190628C001350002019-06-19 3:18PM EDT135.000.450.100.250.00-2157.18%
HCA190628C001360002019-06-10 11:54AM EDT136.000.150.000.200.00-1511.91%
HCA190628C001380002019-06-18 3:06PM EDT138.000.050.000.150.00-1119.34%
HCA190628C001400002019-06-19 2:35PM EDT140.000.100.000.10+0.10+∞%-124.61%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA190628P001050002019-06-14 11:10AM EDT105.000.010.050.150.00-1010114.84%
HCA190628P001100002019-05-24 3:17PM EDT110.000.740.000.250.00-1299.41%
HCA190628P001110002019-06-04 10:10AM EDT111.000.500.000.500.00--8108.20%
HCA190628P001150002019-06-07 10:39AM EDT115.000.480.050.750.00-22101.37%
HCA190628P001170002019-06-10 11:31AM EDT117.000.230.050.250.00-2175.59%
HCA190628P001190002019-06-21 3:59PM EDT119.000.200.150.45-0.02-9.09%13278.32%
HCA190628P001200002019-06-20 2:53PM EDT120.000.500.150.350.00-12171.19%
HCA190628P001210002019-06-18 1:03PM EDT121.000.270.200.40+0.03+12.50%10369.92%
HCA190628P001220002019-05-29 11:57AM EDT122.004.350.250.500.00-2369.43%
HCA190628P001230002019-06-10 10:20AM EDT123.000.700.350.650.00-5010070.31%
HCA190628P001240002019-06-21 9:49AM EDT124.001.020.501.20+0.27+36.00%82577.54%
HCA190628P001250002019-06-21 3:48PM EDT125.000.750.651.05-0.45-37.50%3456772.41%
HCA190628P001260002019-06-21 3:54PM EDT126.001.050.851.35-0.42-28.57%1563174.07%
HCA190628P001270002019-06-21 3:48PM EDT127.001.261.201.65-0.27-17.65%786876.56%
HCA190628P001280002019-06-21 12:29PM EDT128.002.151.602.05-0.05-2.27%814079.64%
HCA190628P001290002019-06-21 3:24PM EDT129.002.012.002.50-0.46-18.62%163982.18%
HCA190628P001300002019-06-21 3:08PM EDT130.002.452.553.20+2.45+∞%181,52587.74%
HCA190628P001310002019-06-19 3:52PM EDT131.002.403.103.80+2.40+∞%-391.31%
HCA190628P001320002019-06-19 3:23PM EDT132.002.903.605.00+2.90+∞%-1199.17%