HCA - HCA Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA200131C001250002020-01-24 11:24AM EST125.0018.1018.1022.700.00--12183.59%
HCA200131C001340002020-01-28 11:39AM EST134.0013.2010.9011.80+4.32+48.65%2864.84%
HCA200131C001350002020-01-28 2:54PM EST135.0010.7010.2010.80+2.50+30.49%321060.25%
HCA200131C001360002020-01-09 3:34PM EST136.0012.707.2011.800.00--1115.33%
HCA200131C001370002020-01-27 3:43PM EST137.006.636.2010.800.00--4108.59%
HCA200131C001380002020-01-27 3:48PM EST138.005.747.307.600.00--235.84%
HCA200131C001390002020-01-28 2:01PM EST139.008.005.607.40+3.20+66.67%5260.94%
HCA200131C001400002020-01-28 1:30PM EST140.006.505.505.80+2.00+44.44%341637.06%
HCA200131C001410002020-01-28 3:14PM EST141.004.664.604.90+0.46+10.95%767635.45%
HCA200131C001420002020-01-28 3:06PM EST142.003.703.804.00+0.20+5.71%18336632.86%
HCA200131C001430002020-01-28 1:08PM EST143.004.002.953.20+0.95+31.15%145731.79%
HCA200131C001440002020-01-28 1:44PM EST144.003.202.252.50+0.60+23.08%2610431.35%
HCA200131C001450002020-01-28 2:26PM EST145.002.201.601.85-0.02-0.90%1246830.23%
HCA200131C001460002020-01-28 3:50PM EST146.001.141.101.25-0.71-38.38%956428.20%
HCA200131C001470002020-01-28 3:32PM EST147.000.720.650.80-0.80-52.63%5535126.95%
HCA200131C001480002020-01-28 3:04PM EST148.000.460.350.50-0.74-61.67%41430526.61%
HCA200131C001490002020-01-28 2:56PM EST149.000.300.150.35-0.59-66.29%574527.98%
HCA200131C001500002020-01-28 3:47PM EST150.000.150.050.20-0.62-80.52%13910627.59%
HCA200131C001525002020-01-28 3:43PM EST152.500.060.050.10-0.39-86.67%26418432.23%
HCA200131C001550002020-01-28 3:22PM EST155.000.030.000.10-0.15-83.33%8012240.82%
HCA200131C001575002020-01-28 11:44AM EST157.500.080.300.05-0.02-20.00%61254.69%
HCA200131C001600002020-01-28 12:52PM EST160.000.010.150.05-0.07-87.50%151056.84%
HCA200131C001625002020-01-28 10:05AM EST162.500.050.000.30-0.12-70.59%10569.14%
HCA200131C001725002020-01-27 3:51PM EST172.500.05--0.00--10.00%
HCA200131C001750002020-01-28 3:39PM EST175.000.02---0.01-33.33%780.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCA200131P001100002020-01-27 12:31PM EST110.000.080.000.150.00-34139.45%
HCA200131P001150002020-01-27 9:30AM EST115.000.05-0.050.00-221113.28%
HCA200131P001200002020-01-27 3:50PM EST120.000.03---0.04-57.14%-350.00%
HCA200131P001210002020-01-28 12:01PM EST121.000.02---0.10-83.33%5270.00%
HCA200131P001230002020-01-28 11:30AM EST123.000.02-0.05-0.12-85.71%12519084.38%
HCA200131P001250002020-01-28 3:21PM EST125.000.030.250.05-0.27-90.00%47091.80%
HCA200131P001260002020-01-28 1:56PM EST126.000.02-0.05-0.25-92.59%143573.44%
HCA200131P001270002020-01-28 2:16PM EST127.000.060.050.05-0.29-82.86%611069.92%
HCA200131P001280002020-01-28 1:30PM EST128.000.05-0.05-0.35-87.50%84666.41%
HCA200131P001290002020-01-28 3:43PM EST129.000.030.000.05-0.47-94.00%132657.42%
HCA200131P001300002020-01-28 12:04PM EST130.000.050.600.05-0.50-90.91%216484.18%
HCA200131P001310002020-01-28 3:47PM EST131.000.040.300.05-0.64-94.12%384169.73%
HCA200131P001320002020-01-28 2:57PM EST132.000.040.000.05-0.76-95.00%173852.73%
HCA200131P001330002020-01-28 1:25PM EST133.000.10-0.45-0.90-90.00%56076.76%
HCA200131P001340002020-01-28 1:08PM EST134.000.080.000.10-1.07-93.04%323951.37%
HCA200131P001350002020-01-28 3:25PM EST135.000.050.000.10-1.25-96.15%8111447.46%
HCA200131P001360002020-01-28 12:11PM EST136.000.050.000.15-1.50-96.77%241947.36%
HCA200131P001370002020-01-28 3:04PM EST137.000.080.000.20-1.72-95.56%284046.19%
HCA200131P001380002020-01-28 3:04PM EST138.000.100.050.15-2.04-95.33%388139.16%
HCA200131P001390002020-01-28 10:40AM EST139.000.200.050.15-2.22-91.74%232734.96%
HCA200131P001400002020-01-28 3:42PM EST140.000.150.100.25-2.60-94.55%836435.16%
HCA200131P001410002020-01-28 3:54PM EST141.000.350.150.35-2.80-88.89%242933.84%
HCA200131P001420002020-01-28 2:50PM EST142.000.300.300.45-3.36-91.80%704131.54%
HCA200131P001430002020-01-28 11:52AM EST143.000.430.500.65-3.79-89.81%533530.66%
HCA200131P001440002020-01-28 3:50PM EST144.000.890.750.90-3.76-80.86%101,22929.30%
HCA200131P001450002020-01-28 3:42PM EST145.001.411.101.25-3.82-73.04%811228.30%
HCA200131P001460002020-01-28 3:18PM EST146.001.651.501.80-4.48-73.08%734029.15%
HCA200131P001470002020-01-28 11:06AM EST147.001.902.052.45-4.97-72.34%353330.03%
HCA200131P001480002020-01-28 10:12AM EST148.002.652.653.20-4.07-60.57%6831.25%
HCA200131P001490002020-01-28 3:54PM EST149.003.653.603.90-0.70-16.09%60129.40%
HCA200131P001500002020-01-28 10:18AM EST150.004.604.504.80-4.55-49.73%32931.20%
HCA200131P001525002020-01-22 3:03PM EST152.506.604.809.300.00-91893.70%
HCA200131P001550002020-01-21 12:11AM EST155.007.807.3011.900.00--2110.30%
HCA200131P001700002020-01-17 11:36AM EST170.0021.6522.2026.800.00-1150.00%