NYSE - Nasdaq Real Time Price USD
HCA Healthcare, Inc. (HCA)
As of 12:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018C00220000 | 9/30/2024 1:32 PM | 220 | 181.90 | 185.10 | 188.90 | 0.00 | 0.00% | - | 1 | 366.80% |
| HCA241018C00240000 | 8/13/2024 4:17 PM | 240 | 129.38 | 150.10 | 154.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| HCA241018C00250000 | 8/19/2024 7:37 PM | 250 | 126.54 | 149.40 | 153.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HCA241018C00270000 | 8/19/2024 7:38 PM | 270 | 106.40 | 129.40 | 133.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HCA241018C00310000 | 9/11/2024 1:37 PM | 310 | 87.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| HCA241018C00315000 | 10/2/2024 2:42 PM | 315 | 91.40 | 90.20 | 93.40 | 0.00 | 0.00% | 1 | 4 | 147.85% |
| HCA241018C00320000 | 10/3/2024 2:45 PM | 320 | 76.40 | 85.60 | 88.40 | 0.00 | 0.00% | 1 | 11 | 159.28% |
| HCA241018C00325000 | 10/3/2024 2:46 PM | 325 | 71.70 | 80.20 | 83.40 | 0.00 | 0.00% | 1 | 18 | 131.64% |
| HCA241018C00330000 | 7/31/2024 2:53 PM | 330 | 41.10 | 65.60 | 69.60 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| HCA241018C00335000 | 8/23/2024 2:09 PM | 335 | 53.71 | 69.30 | 72.90 | 0.00 | 0.00% | 1 | 4 | 169.73% |
| HCA241018C00340000 | 10/14/2024 2:03 PM | 340 | 55.97 | 65.50 | 68.40 | 0.00 | 0.00% | 1 | 4 | 120.70% |
| HCA241018C00345000 | 10/8/2024 6:23 PM | 345 | 35.80 | 60.50 | 63.40 | 0.00 | 0.00% | 2 | 423 | 112.31% |
| HCA241018C00350000 | 10/15/2024 4:31 PM | 350 | 56.42 | 55.40 | 58.40 | 0.00 | 0.00% | 7 | 16 | 100.68% |
| HCA241018C00355000 | 10/7/2024 5:53 PM | 355 | 31.69 | 50.50 | 53.50 | 0.00 | 0.00% | 1 | 18 | 98.14% |
| HCA241018C00360000 | 10/3/2024 2:39 PM | 360 | 38.00 | 45.20 | 48.50 | 0.00 | 0.00% | 1 | 20 | 81.05% |
| HCA241018C00365000 | 10/16/2024 5:32 PM | 365 | 47.00 | 40.20 | 43.50 | 0.00 | 0.00% | 32 | 141 | 73.24% |
| HCA241018C00370000 | 10/16/2024 3:32 PM | 370 | 45.00 | 35.40 | 38.40 | 0.00 | 0.00% | 3 | 95 | 68.07% |
| HCA241018C00375000 | 10/15/2024 4:08 PM | 375 | 31.60 | 30.40 | 33.50 | 0.00 | 0.00% | 1 | 41 | 62.06% |
| HCA241018C00380000 | 10/16/2024 7:54 PM | 380 | 30.93 | 25.20 | 27.90 | 0.00 | 0.00% | 1 | 244 | 76.07% |
| HCA241018C00385000 | 10/16/2024 2:40 PM | 385 | 29.33 | 20.90 | 22.80 | 0.00 | 0.00% | 2 | 194 | 63.67% |
| HCA241018C00390000 | 10/17/2024 2:42 PM | 390 | 18.00 | 16.60 | 18.40 | -6.73 | -27.21% | 3 | 119 | 61.16% |
| HCA241018C00395000 | 10/16/2024 2:20 PM | 395 | 13.00 | 10.80 | 13.60 | -6.00 | -31.58% | 2 | 544 | 51.20% |
| HCA241018C00400000 | 10/16/2024 6:06 PM | 400 | 11.11 | 7.00 | 8.90 | 0.00 | 0.00% | 17 | 401 | 40.75% |
| HCA241018C00405000 | 10/17/2024 2:43 PM | 405 | 4.50 | 3.20 | 5.00 | -5.42 | -54.64% | 8 | 232 | 34.30% |
| HCA241018C00410000 | 10/17/2024 3:06 PM | 410 | 1.02 | 0.95 | 1.35 | -1.98 | -66.00% | 5 | 251 | 22.34% |
| HCA241018C00415000 | 10/17/2024 3:06 PM | 415 | 0.25 | 0.15 | 0.35 | -1.10 | -81.48% | 12 | 172 | 22.14% |
| HCA241018C00420000 | 10/16/2024 7:00 PM | 420 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 28 | 141 | 23.93% |
| HCA241018C00425000 | 10/16/2024 6:54 PM | 425 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 20 | 47.80% |
| HCA241018C00430000 | 10/16/2024 6:34 PM | 430 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 18 | 56.69% |
| HCA241018C00435000 | 10/16/2024 1:55 PM | 435 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 55.76% |
| HCA241018C00440000 | 9/26/2024 5:16 PM | 440 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 297 | 63.18% |
| HCA241018C00445000 | 10/10/2024 2:38 PM | 445 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 352 | 70.31% |
| HCA241018C00450000 | 9/26/2024 6:47 PM | 450 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 77.25% |
| HCA241018C00480000 | 9/23/2024 5:12 PM | 480 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 115.43% |
| HCA241018C00505000 | 9/10/2024 6:51 PM | 505 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 143.95% |
| HCA241018C00510000 | 10/2/2024 3:04 PM | 510 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 99 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018P00240000 | 9/23/2024 6:53 PM | 240 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 12 | 257.03% |
| HCA241018P00245000 | 9/23/2024 6:53 PM | 245 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 247.66% |
| HCA241018P00250000 | 8/28/2024 1:30 PM | 250 | 1.60 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 20 | 248.83% |
| HCA241018P00255000 | 9/30/2024 3:38 PM | 255 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 18 | 229.69% |
| HCA241018P00260000 | 9/23/2024 3:05 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 280.66% |
| HCA241018P00280000 | 9/18/2024 2:01 PM | 280 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 239.06% |
| HCA241018P00285000 | 8/21/2024 6:47 PM | 285 | 2.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 228.91% |
| HCA241018P00290000 | 8/21/2024 6:47 PM | 290 | 0.05 | 0.20 | 0.75 | 0.00 | 0.00% | - | 1 | 227.15% |
| HCA241018P00295000 | 8/5/2024 7:05 PM | 295 | 2.80 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 3 | 254.39% |
| HCA241018P00300000 | 10/10/2024 1:30 PM | 300 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 199.80% |
| HCA241018P00305000 | 9/30/2024 5:11 PM | 305 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 190.23% |
| HCA241018P00310000 | 10/10/2024 5:35 PM | 310 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 180.86% |
| HCA241018P00315000 | 10/2/2024 2:46 PM | 315 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 171.68% |
| HCA241018P00320000 | 10/14/2024 1:30 PM | 320 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 47 | 162.50% |
| HCA241018P00325000 | 10/3/2024 2:42 PM | 325 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 153.42% |
| HCA241018P00330000 | 10/8/2024 6:03 PM | 330 | 0.21 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 110.16% |
| HCA241018P00335000 | 10/8/2024 7:01 PM | 335 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 103.13% |
| HCA241018P00340000 | 10/9/2024 6:15 PM | 340 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 333 | 126.66% |
| HCA241018P00345000 | 10/10/2024 7:54 PM | 345 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 78 | 117.87% |
| HCA241018P00350000 | 10/8/2024 6:03 PM | 350 | 1.03 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 40 | 91.99% |
| HCA241018P00355000 | 10/9/2024 6:30 PM | 355 | 0.05 | 0.00 | 0.25 | -0.80 | -94.12% | 5 | 128 | 84.38% |
| HCA241018P00360000 | 10/16/2024 5:29 PM | 360 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 77 | 68.16% |
| HCA241018P00365000 | 10/15/2024 6:30 PM | 365 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 66 | 64.45% |
| HCA241018P00370000 | 10/17/2024 3:02 PM | 370 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 3 | 418 | 59.77% |
| HCA241018P00375000 | 10/14/2024 7:43 PM | 375 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 47 | 50.20% |
| HCA241018P00380000 | 10/15/2024 3:57 PM | 380 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 207 | 56.89% |
| HCA241018P00385000 | 10/16/2024 2:51 PM | 385 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 26 | 268 | 44.14% |
| HCA241018P00390000 | 10/17/2024 1:50 PM | 390 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 1 | 241 | 37.01% |
| HCA241018P00395000 | 10/16/2024 6:54 PM | 395 | 0.23 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 92 | 32.86% |
| HCA241018P00400000 | 10/17/2024 3:09 PM | 400 | 0.65 | 0.50 | 0.90 | -0.05 | -7.14% | 3 | 615 | 26.73% |
| HCA241018P00405000 | 10/16/2024 4:48 PM | 405 | 0.88 | 1.50 | 1.95 | 0.00 | 0.00% | 4 | 70 | 22.56% |
| HCA241018P00410000 | 10/16/2024 7:40 PM | 410 | 5.00 | 3.90 | 4.70 | 2.25 | 81.82% | 1 | 28 | 22.53% |
| HCA241018P00415000 | 10/16/2024 6:14 PM | 415 | 5.70 | 7.80 | 9.50 | 0.00 | 0.00% | 1 | 1 | 33.30% |
| HCA241018P00430000 | 9/24/2024 4:41 PM | 430 | 27.50 | 21.70 | 24.60 | 0.00 | 0.00% | 1 | 0 | 65.70% |
| HCA241018P00455000 | 10/8/2024 7:46 PM | 455 | 76.64 | 46.70 | 49.90 | 0.00 | 0.00% | - | - | 114.45% |
| HCA241018P00460000 | 10/8/2024 7:46 PM | 460 | 81.67 | 51.70 | 55.00 | 0.00 | 0.00% | - | - | 61.72% |
| HCA241018P00465000 | 10/7/2024 1:30 PM | 465 | 74.60 | 56.70 | 60.00 | 0.00 | 0.00% | - | - | 66.41% |
| HCA241018P00475000 | 10/7/2024 1:30 PM | 475 | 84.60 | 66.60 | 70.00 | 0.00 | 0.00% | 2 | 0 | 147.46% |
| HCA241018P00480000 | 10/7/2024 1:30 PM | 480 | 89.60 | 71.60 | 75.00 | 0.00 | 0.00% | - | - | 154.79% |
| HCA241018P00485000 | 10/8/2024 7:47 PM | 485 | 106.95 | 76.60 | 80.00 | 0.00 | 0.00% | - | - | 161.96% |
| HCA241018P00490000 | 10/8/2024 7:48 PM | 490 | 112.00 | 81.60 | 85.30 | 0.00 | 0.00% | - | - | 108.20% |
| HCA241018P00495000 | 10/8/2024 7:48 PM | 495 | 117.03 | 86.60 | 90.30 | 0.00 | 0.00% | - | - | 113.28% |
Related Tickers
THC Tenet Healthcare Corporation
162.31
-1.05%
UHS Universal Health Services, Inc.
234.92
-0.84%
DVA DaVita Inc.
161.87
-1.79%
CYH Community Health Systems, Inc.
5.95
+0.42%
EHC Encompass Health Corporation
97.19
-0.18%
CHE Chemed Corporation
610.49
+0.53%
ACHC Acadia Healthcare Company, Inc.
57.79
+0.70%
ENSG The Ensign Group, Inc.
149.47
-0.90%
AMED Amedisys, Inc.
96.57
+0.13%
AGL agilon health, inc.
3.2650
+0.15%