Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

HCA HOLDINGS EQ WITH ISEQUITYF (HCA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HCA HCA HOLDINGS EQ WITH ISEQUITYF   0.220 0.209 306.69 -7.43
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 13.20 16.70 13.20 17.33 17 56  S   295 HCA 1.50 2.55 2.45 0.96 19 125  S  
HCA 10.80 11.30 11.47 13.29 35 252  S   300 HCA 3.50 3.80 3.80 1.83 491 416  S  
HCA 7.70 8.10 7.91 9.74 27 98  S   305 HCA 5.20 5.70 5.80 3.21 58 156  S  
HCA 5.10 5.50 5.60 6.80 102 263  S   310 HCA 7.70 8.20 8.30 5.19 261 344  S  
HCA 3.20 3.60 3.70 4.50 56 210  S   315 HCA 10.80 11.30 15.00 7.81 4 209  S  
HCA 1.90 2.30 2.00 2.81 21 261  S   320 HCA 13.10 15.60 15.50 11.04 12 154  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 18.00 20.50 20.70 45.52 0 111  S   295 HCA 4.80 5.20 5.10 0.21 38 109  S  
HCA 14.70 15.30 13.90 41.25 56 149  S   300 HCA 6.40 6.80 7.70 0.36 100 271  S  
HCA 11.60 12.20 10.10 37.05 28 101  S   305 HCA 8.30 8.70 9.10 0.59 34 144  S  
HCA 8.90 9.50 7.60 32.96 11 2314  S   310 HCA 10.70 11.10 11.50 0.94 6 227  S  
HCA 6.60 7.20 6.00 29.03 11 236  S   315 HCA 13.40 13.90 14.10 1.43 11 123  S  
HCA 4.80 5.30 5.10 25.27 22 226  S   320 HCA 16.10 17.30 17.80 2.11 1 112  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 28.10 29.30 35.58 180.96 0 1  S   295 HCA 11.50 12.20 10.60 11.85 0 2  S  
HCA 24.90 26.20 36.80 178.82 0 23  S   300 HCA 12.90 14.00 15.00 13.45 2 5  S  
HCA 22.00 22.90 40.70 176.69 0 1  S   305 HCA 15.10 16.80 17.20 15.95 6 10  S  
HCA 19.30 19.90 18.40 174.56 77 23  S   310 HCA 17.60 18.30 18.60 17.95 6 6  S  
HCA 16.80 17.40 15.60 172.43 3 15  S   315 HCA 19.90 20.70 20.40 20.40 0 30  S  
HCA 14.50 15.20 14.30 170.30 4 39  S   320 HCA 22.80 23.40 20.10 23.10 0 14  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.