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

Quote for HCA (HCA HOLDINGS EQ WITH ISEQUITYF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HCA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

306.69 
 HCA HOLDINGS EQ WITH ISEQUITYF       CHANGE

-7.43 
 HIGH 307.27   LOW 295.79   DIVIDEND DATE 2012-12-13 
 OPEN 297.38   CLOSE 314.12   DIVIDEND AMOUNT 2.00 
 BID 0.00   ASK 0.00   YIELD 13.70 
 VOLUME 2,222,670   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 2299   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HCA  328.8    HCA  May 17 '24  315.00  22.75  8.95  2.72%    0.34  1
 HCA  328.8    HCA  May 17 '24  325.00  16.30  12.50  3.80%    0.32  1
 HCA  328.8    HCA  May 17 '24  330.00  13.50  13.50  4.11%    0.31  1
 HCA  328.8    HCA  May 17 '24  335.00  11.10  11.10  3.38%    0.31  1
 HCA  328.8    HCA  May 17 '24  340.00  8.90  8.90  2.71%    0.30  1
 HCA  328.8    HCA  Jun 21 '24  315.00  26.00  12.20  3.71%    0.30  2
 HCA  328.8    HCA  Sep 20 '24  315.00  34.65  20.85  6.34%    0.29  5
 HCA  328.8    HCA  Sep 20 '24  320.00  31.55  22.75  6.92%    0.29  5
 HCA  328.8    HCA  Jun 21 '24  320.00  22.10  13.30  4.05%    0.28  2
 HCA  328.8    HCA  Jun 21 '24  325.00  19.40  15.60  4.74%    0.28  2
 HCA  328.8    HCA  Jun 21 '24  330.00  16.65  16.65  5.06%    0.28  2
 HCA  328.8    HCA  Sep 20 '24  325.00  28.20  24.40  7.42%    0.28  5
 HCA  328.8    HCA  Jun 21 '24  335.00  14.10  14.10  4.29%    0.27  2
 HCA  328.8    HCA  Jan 17 '25  320.00  41.40  32.60  9.91%    0.27  9
 HCA  328.8    HCA  Apr 19 '24  315.00  15.90  2.10  0.64%    0.27  0
 HCA  328.8    HCA  Sep 20 '24  330.00  25.47  25.47  7.75%    0.27  5
 HCA  328.8    HCA  Sep 20 '24  335.00  23.15  23.15  7.04%    0.27  5
 HCA  328.8    HCA  Jan 17 '25  330.00  36.00  36.00  10.95%    0.27  9
 HCA  328.8    HCA  Jun 21 '24  340.00  11.77  11.77  3.58%    0.27  2
 HCA  328.8    HCA  Jan 17 '25  340.00  30.45  30.45  9.26%    0.26  9
 HCA  328.8    HCA  Sep 20 '24  340.00  19.90  19.90  6.05%    0.26  5
 HCA  328.8    HCA  Jun 20 '25  315.00  56.20  42.40  12.90%    0.25  14
 HCA  328.8    HCA  Jun 20 '25  320.00  53.35  44.55  13.55%    0.25  14
 HCA  328.8    HCA  Jun 20 '25  330.00  47.30  47.30  14.39%    0.25  14
 HCA  328.8    HCA  Jun 20 '25  335.00  44.75  44.75  13.61%    0.25  14
 HCA  328.8    HCA  Jun 20 '25  340.00  42.20  42.20  12.83%    0.25  14
 HCA  328.8    HCA  Apr 19 '24  325.00  8.10  4.30  1.31%    0.23  0
 HCA  328.8    HCA  Apr 19 '24  320.00  11.15  2.35  0.71%    0.22  0
 HCA  328.8    HCA  Apr 19 '24  330.00  5.10  5.10  1.55%    0.22  0
 HCA  328.8    HCA  Apr 19 '24  335.00  3.10  3.10  0.94%    0.22  0
 HCA  328.8    HCA  Apr 19 '24  340.00  1.52  1.52  0.46%    0.20  0
 HCA  328.8    HCA  Dec 19 '25  340.00  52.10  52.10  15.85%    0.18  20
 HCA  328.8    HCA  Dec 19 '25  325.00  59.85  56.05  17.05%    0.17  20
 HCA  328.8    HCA  Dec 19 '25  330.00  56.50  56.50  17.18%    0.17  20
 HCA  328.8    HCA  Jan 16 '26  340.00  53.00  53.00  16.12%    0.17  21
 HCA  328.8    HCA  Dec 19 '25  320.00  62.05  53.25  16.20%    0.17  20
 HCA  328.8    HCA  Dec 19 '25  315.00  65.15  51.35  15.62%    0.16  20
 HCA  328.8    HCA  Jan 16 '26  330.00  57.90  57.90  17.61%    0.16  21
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.