Advertisement
As of 02:25PM EDT. Market open.
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018C00220000 | 2024-09-30 9:32AM EDT | 220.00 | 181.90 | 184.70 | 188.40 | 0.00 | - | - | 1 | 434.57% |
| HCA241018C00240000 | 2024-08-13 12:17PM EDT | 240.00 | 129.38 | 150.10 | 154.40 | 0.00 | - | - | 1 | 0.00% |
| HCA241018C00250000 | 2024-08-19 3:37PM EDT | 250.00 | 126.54 | 149.40 | 153.10 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241018C00270000 | 2024-08-19 3:38PM EDT | 270.00 | 106.40 | 129.40 | 133.20 | 0.00 | - | 2 | 0 | 0.00% |
| HCA241018C00310000 | 2024-09-11 9:37AM EDT | 310.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HCA241018C00315000 | 2024-10-02 10:42AM EDT | 315.00 | 91.40 | 89.30 | 93.50 | 0.00 | - | 1 | 4 | 197.85% |
| HCA241018C00320000 | 2024-10-03 10:45AM EDT | 320.00 | 76.40 | 84.30 | 88.40 | 0.00 | - | 1 | 11 | 185.45% |
| HCA241018C00325000 | 2024-10-03 10:46AM EDT | 325.00 | 71.70 | 79.80 | 83.40 | 0.00 | - | 1 | 18 | 184.62% |
| HCA241018C00330000 | 2024-07-31 10:53AM EDT | 330.00 | 41.10 | 65.60 | 69.60 | 0.00 | - | 8 | 8 | 0.00% |
| HCA241018C00335000 | 2024-08-23 10:09AM EDT | 335.00 | 53.71 | 69.30 | 72.90 | 0.00 | - | 1 | 4 | 145.22% |
| HCA241018C00340000 | 2024-10-14 10:03AM EDT | 340.00 | 55.97 | 64.70 | 68.40 | 0.00 | - | 1 | 4 | 151.95% |
| HCA241018C00345000 | 2024-10-08 2:23PM EDT | 345.00 | 35.80 | 60.20 | 63.40 | 0.00 | - | 2 | 423 | 148.78% |
| HCA241018C00350000 | 2024-10-15 12:31PM EDT | 350.00 | 56.42 | 55.00 | 58.40 | 0.00 | - | 7 | 16 | 135.74% |
| HCA241018C00355000 | 2024-10-07 1:53PM EDT | 355.00 | 31.69 | 49.80 | 52.90 | 0.00 | - | 1 | 18 | 115.92% |
| HCA241018C00360000 | 2024-10-03 10:39AM EDT | 360.00 | 38.00 | 44.70 | 48.00 | 0.00 | - | 1 | 20 | 106.15% |
| HCA241018C00365000 | 2024-10-16 1:32PM EDT | 365.00 | 47.00 | 39.70 | 43.50 | 0.00 | - | 32 | 141 | 102.47% |
| HCA241018C00370000 | 2024-10-16 11:32AM EDT | 370.00 | 45.00 | 34.70 | 38.50 | 0.00 | - | 3 | 95 | 92.24% |
| HCA241018C00375000 | 2024-10-15 12:08PM EDT | 375.00 | 31.60 | 29.80 | 33.00 | 0.00 | - | 1 | 41 | 77.73% |
| HCA241018C00380000 | 2024-10-16 3:54PM EDT | 380.00 | 30.93 | 24.90 | 27.40 | 0.00 | - | 1 | 244 | 62.26% |
| HCA241018C00385000 | 2024-10-16 10:40AM EDT | 385.00 | 29.33 | 21.00 | 22.10 | 0.00 | - | 2 | 194 | 59.99% |
| HCA241018C00390000 | 2024-10-17 12:22PM EDT | 390.00 | 16.40 | 15.70 | 17.80 | -8.33 | -33.68% | 13 | 119 | 52.08% |
| HCA241018C00395000 | 2024-10-16 10:20AM EDT | 395.00 | 13.00 | 10.80 | 13.30 | -6.00 | -31.58% | 2 | 544 | 57.52% |
| HCA241018C00400000 | 2024-10-17 1:23PM EDT | 400.00 | 6.50 | 6.50 | 8.70 | -4.61 | -41.49% | 30 | 401 | 46.41% |
| HCA241018C00405000 | 2024-10-17 12:33PM EDT | 405.00 | 3.45 | 2.85 | 4.40 | -6.47 | -65.22% | 10 | 232 | 34.64% |
| HCA241018C00410000 | 2024-10-17 1:02PM EDT | 410.00 | 1.10 | 0.65 | 1.00 | -1.90 | -63.33% | 100 | 251 | 22.16% |
| HCA241018C00415000 | 2024-10-17 11:06AM EDT | 415.00 | 0.25 | 0.15 | 0.25 | -1.10 | -81.48% | 12 | 172 | 22.36% |
| HCA241018C00420000 | 2024-10-16 3:00PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 28 | 141 | 25.68% |
| HCA241018C00425000 | 2024-10-16 2:54PM EDT | 425.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 9 | 20 | 50.05% |
| HCA241018C00430000 | 2024-10-16 2:34PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 50.10% |
| HCA241018C00435000 | 2024-10-16 9:55AM EDT | 435.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 57.72% |
| HCA241018C00440000 | 2024-09-26 1:16PM EDT | 440.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 297 | 65.04% |
| HCA241018C00445000 | 2024-10-10 10:38AM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 352 | 72.12% |
| HCA241018C00450000 | 2024-09-26 2:47PM EDT | 450.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 79.00% |
| HCA241018C00480000 | 2024-09-23 1:12PM EDT | 480.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | - | 10 | 117.09% |
| HCA241018C00505000 | 2024-09-10 2:51PM EDT | 505.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 145.61% |
| HCA241018C00510000 | 2024-10-02 11:04AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 99 | 117.19% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018P00240000 | 2024-09-23 2:53PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 256.25% |
| HCA241018P00245000 | 2024-09-23 2:53PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 246.88% |
| HCA241018P00250000 | 2024-08-28 9:30AM EDT | 250.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 247.66% |
| HCA241018P00255000 | 2024-09-30 11:38AM EDT | 255.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 228.13% |
| HCA241018P00260000 | 2024-09-23 11:05AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 279.10% |
| HCA241018P00280000 | 2024-09-18 10:01AM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 237.50% |
| HCA241018P00285000 | 2024-08-21 2:47PM EDT | 285.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 227.54% |
| HCA241018P00290000 | 2024-08-21 2:47PM EDT | 290.00 | 0.05 | 0.20 | 0.75 | 0.00 | - | - | 1 | 225.59% |
| HCA241018P00295000 | 2024-08-05 3:05PM EDT | 295.00 | 2.80 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 252.64% |
| HCA241018P00300000 | 2024-10-10 9:30AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 198.24% |
| HCA241018P00305000 | 2024-09-30 1:11PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 188.67% |
| HCA241018P00310000 | 2024-10-10 1:35PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 179.30% |
| HCA241018P00315000 | 2024-10-02 10:46AM EDT | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 170.12% |
| HCA241018P00320000 | 2024-10-14 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 47 | 160.84% |
| HCA241018P00325000 | 2024-10-03 10:42AM EDT | 325.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 151.76% |
| HCA241018P00330000 | 2024-10-08 2:03PM EDT | 330.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 108.98% |
| HCA241018P00335000 | 2024-10-08 3:01PM EDT | 335.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 101.95% |
| HCA241018P00340000 | 2024-10-09 2:15PM EDT | 340.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 333 | 125.00% |
| HCA241018P00345000 | 2024-10-10 3:54PM EDT | 345.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 116.21% |
| HCA241018P00350000 | 2024-10-08 2:03PM EDT | 350.00 | 1.03 | 0.00 | 0.25 | 0.00 | - | 7 | 40 | 90.63% |
| HCA241018P00355000 | 2024-10-09 2:30PM EDT | 355.00 | 0.05 | 0.00 | 0.25 | -0.80 | -94.12% | 5 | 128 | 83.01% |
| HCA241018P00360000 | 2024-10-16 1:29PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 77 | 61.72% |
| HCA241018P00365000 | 2024-10-15 2:30PM EDT | 365.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 66 | 59.77% |
| HCA241018P00370000 | 2024-10-17 11:02AM EDT | 370.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 418 | 55.86% |
| HCA241018P00375000 | 2024-10-17 1:42PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1 | 47 | 46.09% |
| HCA241018P00380000 | 2024-10-15 11:57AM EDT | 380.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 207 | 52.54% |
| HCA241018P00385000 | 2024-10-16 10:51AM EDT | 385.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 26 | 268 | 42.29% |
| HCA241018P00390000 | 2024-10-17 9:50AM EDT | 390.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 1 | 241 | 35.01% |
| HCA241018P00395000 | 2024-10-17 1:14PM EDT | 395.00 | 0.27 | 0.00 | 0.35 | +0.04 | +17.39% | 1 | 92 | 26.91% |
| HCA241018P00400000 | 2024-10-17 1:26PM EDT | 400.00 | 0.65 | 0.45 | 0.65 | -0.05 | -7.14% | 57 | 615 | 20.95% |
| HCA241018P00405000 | 2024-10-16 12:48PM EDT | 405.00 | 0.88 | 1.50 | 1.85 | 0.00 | - | 4 | 70 | 17.47% |
| HCA241018P00410000 | 2024-10-16 3:40PM EDT | 410.00 | 5.00 | 4.10 | 4.90 | +2.25 | +81.82% | 1 | 28 | 15.26% |
| HCA241018P00415000 | 2024-10-16 2:14PM EDT | 415.00 | 5.70 | 8.30 | 10.50 | 0.00 | - | 1 | 1 | 34.01% |
| HCA241018P00430000 | 2024-09-24 12:41PM EDT | 430.00 | 27.50 | 22.10 | 24.80 | 0.00 | - | 1 | 0 | 47.85% |
| HCA241018P00455000 | 2024-10-08 3:46PM EDT | 455.00 | 76.64 | 46.80 | 50.40 | 0.00 | - | - | - | 102.10% |
| HCA241018P00460000 | 2024-10-08 3:46PM EDT | 460.00 | 81.67 | 51.70 | 55.40 | 0.00 | - | - | - | 109.47% |
| HCA241018P00465000 | 2024-10-07 9:30AM EDT | 465.00 | 74.60 | 56.70 | 60.60 | 0.00 | - | - | - | 121.83% |
| HCA241018P00475000 | 2024-10-07 9:30AM EDT | 475.00 | 84.60 | 66.80 | 70.30 | 0.00 | - | 2 | 0 | 127.44% |
| HCA241018P00480000 | 2024-10-07 9:30AM EDT | 480.00 | 89.60 | 72.30 | 75.40 | 0.00 | - | - | - | 137.21% |
| HCA241018P00485000 | 2024-10-08 3:47PM EDT | 485.00 | 106.95 | 76.80 | 80.40 | 0.00 | - | - | - | 143.75% |
| HCA241018P00490000 | 2024-10-08 3:48PM EDT | 490.00 | 112.00 | 82.10 | 85.40 | 0.00 | - | - | - | 150.20% |
| HCA241018P00495000 | 2024-10-08 3:48PM EDT | 495.00 | 117.03 | 86.70 | 90.70 | 0.00 | - | - | - | 165.72% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.