NYSE - Nasdaq Real Time Price USD

HCA Healthcare, Inc. (HCA)

Compare
313.93 +2.60 (+0.84%)
At close: December 13 at 4:00:02 PM EST
316.71 +2.78 (+0.89%)
After hours: December 13 at 7:53:09 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCA241220C00170000 10/24/2024 1:32 PM 170 235.20 153.50 157.30 0.00 0.00% - 1 478.56%
HCA241220C00190000 7/23/2024 2:21 PM 190 154.53 193.50 197.80 0.00 0.00% - 2 1,057.47%
HCA241220C00195000 11/25/2024 4:30 PM 195 132.25 117.50 120.90 0.00 0.00% 2 0 169.63%
HCA241220C00215000 10/24/2024 1:30 PM 215 185.30 108.50 112.40 0.00 0.00% - 2 335.96%
HCA241220C00250000 11/6/2024 8:49 PM 250 101.71 67.60 72.30 0.00 0.00% - 1 185.84%
HCA241220C00265000 8/5/2024 1:34 PM 265 89.50 0.00 0.00 0.00 0.00% - 1 0.00%
HCA241220C00280000 12/10/2024 2:36 PM 280 34.35 32.70 36.40 0.00 0.00% 1 1 58.59%
HCA241220C00285000 4/26/2024 6:38 PM 285 42.60 49.60 52.30 0.00 0.00% 1 1 226.71%
HCA241220C00290000 12/5/2024 6:35 PM 290 32.00 22.40 25.90 0.00 0.00% - 1 61.60%
HCA241220C00295000 12/12/2024 4:32 PM 295 21.55 17.90 21.10 0.00 0.00% 9 19 54.47%
HCA241220C00300000 12/12/2024 7:08 PM 300 12.64 13.80 16.20 0.00 0.00% 1 13 45.79%
HCA241220C00305000 8/5/2024 1:33 PM 305 56.50 0.00 0.00 0.00 0.00% - 2 0.00%
HCA241220C00310000 12/13/2024 4:26 PM 310 7.00 6.50 7.40 -12.00 -63.16% 20 4 32.59%
HCA241220C00315000 12/13/2024 5:21 PM 315 4.22 3.70 4.30 0.92 27.88% 2 14 29.94%
HCA241220C00320000 12/13/2024 7:38 PM 320 2.20 1.90 2.35 0.20 10.00% 9 68 29.52%
HCA241220C00325000 12/13/2024 5:29 PM 325 1.05 0.85 1.15 0.05 5.00% 2 65 29.25%
HCA241220C00330000 12/13/2024 8:45 PM 330 0.55 0.45 0.70 0.02 3.77% 11 98 31.79%
HCA241220C00335000 12/13/2024 7:54 PM 335 0.35 0.10 1.50 0.00 0.00% 1 492 48.07%
HCA241220C00340000 12/11/2024 6:23 PM 340 0.25 0.05 1.00 0.00 0.00% 1 69 49.05%
HCA241220C00345000 12/9/2024 8:26 PM 345 0.50 0.00 1.25 0.00 0.00% 5 120 58.81%
HCA241220C00350000 12/13/2024 3:16 PM 350 0.16 0.10 0.55 0.01 6.67% 1 457 53.56%
HCA241220C00355000 12/13/2024 3:11 PM 355 0.05 0.05 0.60 -0.07 -58.33% 5 144 53.27%
HCA241220C00360000 12/12/2024 5:32 PM 360 0.05 0.00 0.30 0.00 0.00% 5 166 51.27%
HCA241220C00365000 12/6/2024 7:00 PM 365 1.03 0.00 0.75 0.00 0.00% 2 173 64.45%
HCA241220C00370000 12/6/2024 3:42 PM 370 0.40 0.00 0.75 0.00 0.00% 3 139 69.14%
HCA241220C00375000 11/27/2024 4:55 PM 375 0.50 0.00 1.60 0.00 0.00% 4 370 84.86%
HCA241220C00380000 12/10/2024 6:32 PM 380 0.05 0.00 0.25 0.00 0.00% 3 89 66.21%
HCA241220C00385000 12/6/2024 3:49 PM 385 0.05 0.00 1.30 0.00 0.00% 2 41 90.82%
HCA241220C00390000 12/9/2024 8:23 PM 390 0.05 0.00 1.05 0.00 0.00% 2 61 91.80%
HCA241220C00395000 11/27/2024 4:42 PM 395 0.05 0.00 0.75 0.00 0.00% 1 54 90.87%
HCA241220C00400000 11/15/2024 8:52 PM 400 0.65 0.00 1.30 0.00 0.00% 335 385 104.15%
HCA241220C00405000 11/18/2024 5:37 PM 405 0.63 0.00 1.25 0.00 0.00% 2 107 107.67%
HCA241220C00410000 11/25/2024 6:39 PM 410 0.15 0.00 1.20 0.00 0.00% 2 94 111.04%
HCA241220C00415000 11/25/2024 6:39 PM 415 0.10 0.00 1.60 0.00 0.00% 2 117 121.00%
HCA241220C00420000 11/22/2024 6:17 PM 420 0.05 0.00 1.35 0.00 0.00% 1 188 121.44%
HCA241220C00425000 11/25/2024 8:47 PM 425 0.05 0.00 0.05 0.00 0.00% 47 92 82.81%
HCA241220C00430000 11/25/2024 8:39 PM 430 0.05 0.00 1.30 0.00 0.00% 1 90 128.47%
HCA241220C00435000 11/25/2024 8:46 PM 435 0.05 0.00 0.05 0.00 0.00% 191 201 88.28%
HCA241220C00440000 12/13/2024 8:05 PM 440 0.05 0.00 0.65 0.00 0.00% 1 85 122.36%
HCA241220C00445000 11/25/2024 8:40 PM 445 0.05 0.00 1.60 0.00 0.00% 1 3 144.63%
HCA241220C00450000 11/19/2024 8:32 PM 450 0.11 0.00 1.30 0.00 0.00% 5 40 143.26%
HCA241220C00455000 10/25/2024 7:56 PM 455 0.97 0.00 0.00 0.00 0.00% 5 0 50.00%
HCA241220C00460000 10/24/2024 7:49 PM 460 3.15 0.00 2.25 0.00 0.00% 4 32 164.99%
HCA241220C00465000 11/21/2024 3:28 PM 465 0.31 0.00 1.30 0.00 0.00% 2 20 153.81%
HCA241220C00470000 10/22/2024 7:30 PM 470 3.00 0.00 2.20 0.00 0.00% 1 2 171.58%
HCA241220C00475000 10/17/2024 6:25 PM 475 2.35 0.00 1.35 0.00 0.00% - 1 161.47%
HCA241220C00480000 10/24/2024 1:30 PM 480 1.95 0.00 2.20 0.00 0.00% 1 4 178.61%
HCA241220C00485000 10/24/2024 7:49 PM 485 1.40 0.00 0.60 0.00 0.00% 1 2 149.61%
HCA241220C00495000 10/24/2024 5:54 PM 495 1.20 0.00 2.20 0.00 0.00% - 1 188.77%
HCA241220C00520000 10/16/2024 1:30 PM 520 1.95 0.00 1.35 0.00 0.00% - 2 189.65%
HCA241220C00535000 11/7/2024 5:25 PM 535 0.05 0.00 0.75 0.00 0.00% 1 1 182.71%
HCA241220C00540000 10/11/2024 4:17 PM 540 0.30 0.00 2.15 0.00 0.00% - 0 216.06%
HCA241220C00545000 12/6/2024 2:30 PM 545 0.01 0.00 0.95 0.00 0.00% 2 28 193.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HCA241220P00160000 6/6/2024 7:54 PM 160 0.20 0.00 2.55 0.00 0.00% - 2 296.09%
HCA241220P00170000 7/1/2024 5:56 PM 170 0.71 0.00 1.50 0.00 0.00% 60 40 248.24%
HCA241220P00210000 7/1/2024 5:56 PM 210 1.67 0.00 1.65 0.00 0.00% 30 24 174.61%
HCA241220P00215000 4/22/2024 1:35 PM 215 3.50 0.00 3.40 0.00 0.00% - 3 191.75%
HCA241220P00220000 8/26/2024 2:14 PM 220 0.27 0.00 1.55 0.00 0.00% 7 3 155.42%
HCA241220P00225000 8/26/2024 2:14 PM 225 0.30 0.00 1.55 0.00 0.00% 2 0 147.07%
HCA241220P00230000 12/2/2024 2:36 PM 230 0.05 0.00 1.60 0.00 0.00% 1 2 139.65%
HCA241220P00235000 9/30/2024 1:30 PM 235 0.40 0.00 0.00 0.00 0.00% 5 0 50.00%
HCA241220P00240000 9/5/2024 7:47 PM 240 1.05 0.10 1.65 0.00 0.00% 1 12 125.68%
HCA241220P00245000 11/11/2024 7:56 PM 245 0.45 0.00 0.75 0.00 0.00% 2 6 100.68%
HCA241220P00250000 12/3/2024 4:35 PM 250 0.05 0.00 0.50 0.00 0.00% 4 15 87.70%
HCA241220P00255000 5/13/2024 7:15 PM 255 4.70 0.85 4.80 0.00 0.00% 1 2 136.28%
HCA241220P00260000 8/8/2024 5:05 PM 260 1.90 0.40 2.85 0.00 0.00% 2 12 108.84%
HCA241220P00265000 11/18/2024 5:27 PM 265 0.15 0.00 0.75 0.00 0.00% 1 8 73.00%
HCA241220P00270000 12/13/2024 6:56 PM 270 0.15 0.10 0.65 0.02 15.38% 8 128 66.21%
HCA241220P00275000 10/25/2024 5:49 PM 275 0.60 0.00 0.00 0.00 0.00% 14 0 25.00%
HCA241220P00280000 11/22/2024 5:09 PM 280 0.49 0.05 1.85 0.00 0.00% 100 118 64.80%
HCA241220P00285000 12/6/2024 2:30 PM 285 0.15 0.05 2.35 0.00 0.00% 1 8 60.74%
HCA241220P00290000 11/27/2024 8:29 PM 290 0.45 0.10 0.95 0.00 0.00% 5 109 49.22%
HCA241220P00295000 12/13/2024 8:04 PM 295 0.40 0.30 0.75 -0.20 -33.33% 3 26 38.57%
HCA241220P00300000 12/13/2024 6:56 PM 300 0.70 0.50 0.75 -0.58 -45.31% 13 598 30.76%
HCA241220P00305000 12/13/2024 4:26 PM 305 1.35 1.20 1.50 -0.95 -41.30% 6 1,076 29.49%
HCA241220P00310000 12/13/2024 7:19 PM 310 2.61 2.30 3.70 -1.94 -42.64% 7 925 34.11%
HCA241220P00315000 12/13/2024 8:58 PM 315 4.79 4.50 5.10 -1.86 -27.97% 751 2,558 28.26%
HCA241220P00320000 12/13/2024 8:58 PM 320 8.02 7.70 8.30 -2.48 -23.62% 766 1,323 28.68%
HCA241220P00325000 12/13/2024 4:16 PM 325 12.78 11.10 13.30 -1.73 -11.92% 20 239 38.39%
HCA241220P00330000 12/12/2024 2:50 PM 330 14.00 15.30 17.50 0.00 0.00% 3 284 39.84%
HCA241220P00335000 12/12/2024 7:34 PM 335 24.64 20.30 22.40 0.00 0.00% 1 294 46.24%
HCA241220P00340000 12/11/2024 5:51 PM 340 24.12 25.20 27.90 0.00 0.00% 16 157 58.77%
HCA241220P00345000 12/11/2024 3:32 PM 345 29.95 30.10 32.90 0.00 0.00% 1 92 65.75%
HCA241220P00350000 12/10/2024 3:58 PM 350 33.40 35.10 37.70 0.00 0.00% 7 112 70.04%
HCA241220P00355000 12/13/2024 7:41 PM 355 40.50 40.10 43.20 0.10 0.25% 2 124 59.62%
HCA241220P00360000 12/13/2024 8:49 PM 360 45.78 45.00 47.60 -0.22 -0.48% 20 76 54.83%
HCA241220P00365000 12/13/2024 8:49 PM 365 50.82 49.00 52.60 3.52 7.44% 70 195 86.89%
HCA241220P00370000 12/13/2024 8:49 PM 370 55.88 55.00 57.60 15.58 38.66% 50 158 63.77%
HCA241220P00375000 11/11/2024 6:47 PM 375 19.83 61.00 64.70 0.00 0.00% 2 0 101.78%
HCA241220P00380000 11/4/2024 7:45 PM 380 25.60 58.20 61.60 0.00 0.00% 4 2 0.00%
HCA241220P00385000 11/18/2024 7:03 PM 385 50.87 70.00 72.60 0.00 0.00% 2 3 76.37%
HCA241220P00390000 12/13/2024 8:49 PM 390 75.88 75.10 77.60 -1.62 -2.09% 10 207 82.81%
HCA241220P00395000 11/27/2024 7:58 PM 395 66.90 79.40 82.60 0.00 0.00% 80 1 118.65%
HCA241220P00400000 11/6/2024 4:27 PM 400 48.97 79.40 82.50 0.00 0.00% 7 1 0.00%
HCA241220P00405000 11/27/2024 7:58 PM 405 77.35 89.20 92.30 0.00 0.00% 170 34 122.46%
HCA241220P00410000 11/21/2024 8:45 PM 410 78.85 94.30 97.60 0.00 0.00% 4 4 132.89%
HCA241220P00415000 11/21/2024 8:45 PM 415 83.55 99.40 102.60 0.00 0.00% 3 3 137.45%
HCA241220P00420000 11/21/2024 8:45 PM 420 88.58 104.50 107.60 0.00 0.00% 7 0 141.89%
HCA241220P00425000 11/8/2024 8:47 PM 425 70.97 106.40 109.90 0.00 0.00% 3 0 0.00%
HCA241220P00430000 9/11/2024 2:21 PM 430 47.80 38.80 42.40 0.00 0.00% 1 1 0.00%
HCA241220P00435000 10/23/2024 3:44 PM 435 35.40 108.10 112.00 0.00 0.00% - 0 0.00%
HCA241220P00485000 10/25/2024 1:30 PM 485 117.30 0.00 0.00 0.00 0.00% 1 0 0.00%
HCA241220P00495000 10/24/2024 1:30 PM 495 94.20 168.20 172.00 0.00 0.00% - 0 0.00%
HCA241220P00505000 10/24/2024 1:32 PM 505 101.10 178.20 182.10 0.00 0.00% - 0 0.00%
HCA241220P00510000 10/22/2024 1:30 PM 510 103.60 183.00 187.50 0.00 0.00% - 0 0.00%
HCA241220P00520000 10/24/2024 1:30 PM 520 119.00 193.70 196.90 0.00 0.00% - 0 0.00%
HCA241220P00525000 10/24/2024 1:30 PM 525 124.00 198.20 202.10 0.00 0.00% - 0 0.00%

Related Tickers

THC Tenet Healthcare Corporation
136.71
+1.00%
 
UHS Universal Health Services, Inc.
187.40
+0.51%
 
DVA DaVita Inc.
152.73
-0.76%
 
ACHC Acadia Healthcare Company, Inc.
40.66
+0.79%
 
CYH Community Health Systems, Inc.
3.4700
+0.58%
 
ENSG The Ensign Group, Inc.
142.42
+0.81%
 
FMS Fresenius Medical Care AG
23.65
-0.17%
 
AMN AMN Healthcare Services, Inc.
27.02
-0.59%
 
CHE Chemed Corporation
547.00
-1.12%
 
BKD Brookdale Senior Living Inc.
5.27
0.00%