NYSE - Nasdaq Real Time Price USD

HCA Healthcare, Inc. (HCA)

305.60 +8.60 (+2.90%)
As of 3:34 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCA240419C00245000 4/16/2024 3:48 PM 2024-04-19 70.04 58.10 61.80 0.00 0.00% 1 1 282.62%
HCA240621C00245000 3/1/2024 5:46 PM 2024-06-21 70.50 90.00 94.50 0.00 0.00% 1 3 125.63%
HCA250117C00245000 4/9/2024 7:26 PM 2025-01-17 95.90 74.20 76.50 0.00 0.00% 5 210 41.28%
HCA260116C00245000 1/2/2024 6:51 PM 2026-01-16 69.65 97.70 101.20 0.00 0.00% 1 0 46.74%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCA240419P00245000 4/9/2024 2:50 PM 2024-04-19 0.10 0.00 0.05 0.00 0.00% 224 239 157.81%
HCA240621P00245000 4/16/2024 7:11 PM 2024-06-21 0.80 1.30 2.70 0.00 0.00% 12 38 43.45%
HCA240920P00245000 4/2/2024 4:51 PM 2024-09-20 2.40 3.90 4.50 0.00 0.00% 7 25 32.69%
HCA250117P00245000 4/9/2024 6:46 PM 2025-01-17 5.10 7.70 8.60 0.00 0.00% 5 1,267 31.25%
HCA251219P00245000 3/6/2024 3:57 PM 2025-12-19 14.00 11.00 12.70 0.00 0.00% 18 2 24.84%
HCA260116P00245000 4/16/2024 5:21 PM 2026-01-16 14.70 16.20 17.80 0.00 0.00% 5 4 28.68%

Related Tickers

UHS Universal Health Services, Inc.
157.14
+2.27%
 
THC Tenet Healthcare Corporation
93.05
+2.16%
 
DVA DaVita Inc.
128.54
+1.92%
 
CYH Community Health Systems, Inc.
2.8500
+2.52%
 
ENSG The Ensign Group, Inc.
118.65
+1.86%
 
AMN AMN Healthcare Services, Inc.
56.90
+1.07%
 
ADUS Addus HomeCare Corporation
96.67
-0.50%
 
BKD Brookdale Senior Living Inc.
6.45
-1.07%
 
LFST LifeStance Health Group, Inc.
5.72
+0.09%
 
FMS Fresenius Medical Care AG
19.55
+0.83%