HCA HOLDINGS, Inc. (NY: HCA)
48.78 USD  +0.21 (+0.43%)
Streaming Delayed Price  /  Updated: 3:12 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HCA140419C00044000 44.00 N/A +0.00 4.600 5.100 0 0
HCA140419C00044500 44.50 N/A +0.00 4.100 4.600 0 0
HCA140419C00045000 45.00 4.400 +0.00 3.600 4.100 0 35
HCA140419C00045500 45.50 N/A +0.00 3.100 3.600 0 0
HCA140419C00046000 46.00 4.300 +0.00 2.600 3.100 0 14
HCA140419C00046500 46.50 N/A +0.00 2.150 2.650 0 0
HCA140419C00047000 47.00 3.900 +0.00 1.650 2.150 0 11
HCA140419C00047500 47.50 N/A +0.00 1.150 1.650 0 0
HCA140419C00048000 48.00 1.100 -0.30 0.6500 1.350 15 108
HCA140419C00048500 48.50 0.5000 +0.00 0.2500 0.7000 0 89
HCA140419C00049000 49.00 0.2000 -0.35 0.0500 0.3500 34 384
HCA140419C00049500 49.50 0.1000 -0.10 0.0500 0.0500 3 10
HCA140419C00050000 50.00 0.2000 +0.00 0.0500 0.0500 0 5,245
HCA140419C00050500 50.50 N/A +0.00 0.0500 0.0500 0 0
HCA140419C00051000 51.00 N/A +0.00 0.0500 0.0500 0 0
HCA140419C00051500 51.50 N/A +0.00 0.0500 0.0500 0 0
HCA140419C00052000 52.00 0.0500 +0.00 0.0500 0.0500 0 5
HCA140419C00052500 52.50 0.4100 +0.00 0.0500 0.0500 0 20
HCA140419C00053000 53.00 N/A +0.00 0.1000 0.0500 0 0
HCA140419C00053500 53.50 N/A +0.00 N/A 0.0500 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HCA140419P00044000 44.00 0.0500 +0.00 0.0500 0.0500 0 17
HCA140419P00044500 44.50 N/A +0.00 N/A 0.0500 0 0
HCA140419P00045000 45.00 0.0500 +0.00 0.0500 0.0500 0 742
HCA140419P00045500 45.50 N/A +0.00 0.0500 0.0500 0 0
HCA140419P00046000 46.00 0.1000 +0.00 0.0500 0.0500 0 33
HCA140419P00046500 46.50 0.2500 +0.00 0.0500 0.0500 0 46
HCA140419P00047000 47.00 0.1000 +0.00 0.0500 0.0500 0 505
HCA140419P00047500 47.50 0.2500 +0.00 0.0500 0.0500 0 1,426
HCA140419P00048000 48.00 0.0900 -0.11 0.0500 0.1000 27 411
HCA140419P00048500 48.50 0.1000 +0.00 0.0500 0.2500 1 0
HCA140419P00049000 49.00 0.2000 -0.80 0.2000 4.900 2 67
HCA140419P00049500 49.50 N/A +0.00 0.3500 0.8500 0 0
HCA140419P00050000 50.00 1.000 +0.30 1.050 1.350 1,500 3,363
HCA140419P00050500 50.50 N/A +0.00 1.350 1.850 0 0
HCA140419P00051000 51.00 N/A +0.00 1.850 2.350 0 0
HCA140419P00051500 51.50 N/A +0.00 2.350 2.900 0 0
HCA140419P00052000 52.00 N/A +0.00 2.850 3.300 0 0
HCA140419P00052500 52.50 N/A +0.00 3.400 3.900 0 0
HCA140419P00053000 53.00 N/A +0.00 3.900 4.400 0 0
HCA140419P00053500 53.50 N/A +0.00 4.400 4.900 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here