U.S. markets close in 1 hour 43 minutes

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.03+0.43 (+0.28%)
As of 2:17PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA201204C001250002020-10-29 12:29PM EST125.007.5625.7030.400.00--1107.81%
HCA201204C001260002020-11-27 12:41PM EST126.0027.1326.6028.30+0.05+0.18%25166.60%
HCA201204C001310002020-11-06 11:52AM EST131.0020.0021.8023.300.00-11146.29%
HCA201204C001390002020-11-25 3:22PM EST139.0015.0013.5015.100.00-2286.33%
HCA201204C001430002020-11-09 2:00PM EST143.009.009.3010.200.00-1459.18%
HCA201204C001440002020-11-25 3:22PM EST144.0010.308.609.000.00--100.00%
HCA201204C001450002020-12-01 3:49PM EST145.007.607.508.100.00-6641.21%
HCA201204C001470002020-12-03 10:35AM EST147.006.605.706.10+2.31+53.85%31132.42%
HCA201204C001480002020-12-03 10:33AM EST148.005.504.705.40+0.30+5.77%2121143.26%
HCA201204C001490002020-11-24 10:15AM EST149.004.603.804.20-0.77-14.34%14629.20%
HCA201204C001500002020-12-02 11:38AM EST150.003.902.853.40+1.05+36.84%1331.06%
HCA201204C001525002020-12-02 3:34PM EST152.502.001.301.500.00-157526.95%
HCA201204C001550002020-12-03 10:21AM EST155.000.710.300.45-0.04-5.33%63726.03%
HCA201204C001575002020-12-02 3:50PM EST157.500.250.050.150.00-135629.59%
HCA201204C001600002020-12-03 12:58PM EST160.000.050.050.150.00-105541.02%
HCA201204C001625002020-11-27 12:40PM EST162.500.080.000.15-0.27-77.14%2351.66%
HCA201204C001850002020-11-16 12:10AM EST185.000.15-1.350.00--6207.72%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA201204P001280002020-11-16 12:10AM EST128.000.880.000.100.00--2108.20%
HCA201204P001350002020-11-18 12:15PM EST135.000.350.001.000.00-812122.75%
HCA201204P001390002020-11-25 10:00AM EST139.000.100.001.350.00-12109.18%
HCA201204P001400002020-11-30 10:42AM EST140.000.240.000.150.00-115163.28%
HCA201204P001430002020-11-30 2:20PM EST143.000.550.001.250.00-8883.20%
HCA201204P001440002020-11-27 12:17PM EST144.000.400.001.200.00-1176.22%
HCA201204P001450002020-11-30 1:51PM EST145.000.800.000.150.00-333548.05%
HCA201204P001470002020-12-03 1:31PM EST147.000.100.000.15-0.40-80.00%2638.28%
HCA201204P001480002020-12-03 10:27AM EST148.000.180.050.20-0.77-81.05%1435.94%
HCA201204P001490002020-12-02 11:41AM EST149.000.850.100.350.00-11936.57%
HCA201204P001500002020-12-03 11:22AM EST150.000.300.300.40-0.85-73.91%95032.03%
HCA201204P001525002020-12-02 2:46PM EST152.501.001.001.15-0.70-41.18%121631.01%
HCA201204P001550002020-11-30 2:15PM EST155.002.152.402.90-3.79-63.80%2538.28%
HCA201204P001575002020-11-24 1:42PM EST157.505.604.605.100.00--247.36%