Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.50-2.56 (-1.32%)
At close: 04:00PM EDT
192.32 +0.82 (+0.43%)
After hours: 06:48PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA221021C001750002022-08-30 11:46AM EDT175.0030.6020.0022.000.00-1354.42%
HCA221021C001800002022-09-22 11:08AM EDT180.0019.5016.6017.400.00-443450.85%
HCA221021C001850002022-09-23 11:15AM EDT185.0032.8013.4013.90+20.80+173.33%54850.60%
HCA221021C001900002022-09-23 3:49PM EDT190.0010.1910.3010.80-2.61-20.39%174548.50%
HCA221021C001950002022-09-23 3:57PM EDT195.007.907.809.00-2.10-21.00%55350.87%
HCA221021C002000002022-09-23 2:21PM EDT200.004.585.606.00-2.32-33.62%2816945.52%
HCA221021C002100002022-09-23 3:49PM EDT210.002.772.703.50-0.93-25.14%3950546.84%
HCA221021C002200002022-09-23 1:29PM EDT220.001.011.151.90-0.74-42.29%12077647.39%
HCA221021C002300002022-09-23 12:55PM EDT230.000.500.500.90-0.27-35.06%4737146.85%
HCA221021C002400002022-09-23 11:57AM EDT240.000.300.200.70-0.38-55.88%3220851.86%
HCA221021C002500002022-09-23 12:49PM EDT250.000.750.000.70+0.22+41.51%373651.86%
HCA221021C002600002022-09-19 2:28PM EDT260.000.250.000.750.00-622858.64%
HCA221021C002700002022-09-13 1:36PM EDT270.000.720.000.750.00-3364.45%
HCA221021C002800002022-09-16 10:47AM EDT280.000.200.000.750.00--1569.92%
HCA221021C003100002022-09-19 1:20PM EDT310.000.100.000.750.00-1384.86%
HCA221021C003200002022-09-23 11:31AM EDT320.000.050.050.05-0.05-50.00%10365369.92%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA221021P001050002022-09-22 3:31PM EDT105.000.050.001.000.00-66116.65%
HCA221021P001150002022-08-31 3:11PM EDT115.000.250.002.250.00--2117.99%
HCA221021P001200002022-09-13 11:58AM EDT120.000.050.050.750.00-2290.09%
HCA221021P001250002022-09-13 11:57AM EDT125.000.050.050.750.00-4483.20%
HCA221021P001300002022-09-19 2:13PM EDT130.000.160.050.750.00-1376.56%
HCA221021P001350002022-09-19 10:33AM EDT135.000.300.100.700.00-1270.12%
HCA221021P001450002022-09-16 12:01PM EDT145.000.850.800.900.00-15067.26%
HCA221021P001500002022-09-09 11:21AM EDT150.000.781.051.200.00-1764.77%
HCA221021P001550002022-08-22 3:22PM EDT155.001.010.851.000.00-1655.15%
HCA221021P001600002022-09-23 11:55AM EDT160.002.041.751.95+0.90+78.95%2659.01%
HCA221021P001650002022-09-23 3:49PM EDT165.002.452.202.45+0.80+48.48%31355.81%
HCA221021P001700002022-09-23 9:48AM EDT170.002.953.003.30+0.50+20.41%22254.21%
HCA221021P001750002022-09-22 10:18AM EDT175.002.803.404.500.00-273751.05%
HCA221021P001800002022-09-23 10:22AM EDT180.005.624.805.90+1.34+31.31%6180850.04%
HCA221021P001850002022-09-23 10:22AM EDT185.007.306.506.90+3.05+71.76%417248.07%
HCA221021P001900002022-09-23 3:49PM EDT190.008.848.408.80+3.84+76.80%519146.08%
HCA221021P001950002022-09-23 2:23PM EDT195.0012.9010.9011.50+3.90+43.33%473846.06%
HCA221021P002000002022-09-23 2:23PM EDT200.0016.1013.5014.60+4.03+33.39%31,08546.03%
HCA221021P002100002022-09-23 2:12PM EDT210.0023.6720.7021.60+5.00+26.78%114144.41%
HCA221021P002200002022-09-22 9:57AM EDT220.0025.8028.6030.100.00-111244.92%
HCA221021P002700002022-08-12 9:31AM EDT270.0052.5048.6053.400.00--00.00%
Advertisement
Advertisement