HCA HOLDINGS, Inc. (NY: HCA)
50.53 USD  +0.13 (+0.26%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HCA140502C00045500 45.50 N/A +0.00 4.900 5.800 0 0
HCA140502C00046000 46.00 N/A +0.00 4.500 5.300 0 0
HCA140502C00046500 46.50 N/A +0.00 4.100 4.900 0 0
HCA140502C00047000 47.00 N/A +0.00 3.600 4.500 0 0
HCA140502C00047500 47.50 N/A +0.00 3.200 4.100 0 0
HCA140502C00048000 48.00 N/A +0.00 2.800 3.700 0 0
HCA140502C00048500 48.50 1.400 +0.00 2.400 3.200 0 3
HCA140502C00049000 49.00 1.250 +0.00 2.050 2.800 0 22
HCA140502C00049500 49.50 1.250 +0.00 1.700 2.100 0 44
HCA140502C00050000 50.00 1.050 +0.00 1.400 1.600 0 153
HCA140502C00050500 50.50 1.200 +0.00 1.100 1.350 0 456
HCA140502C00051000 51.00 0.7500 +0.00 0.9000 1.100 0 212
HCA140502C00051500 51.50 0.8500 +0.05 0.7000 0.9500 6 345
HCA140502C00052000 52.00 1.350 +0.00 0.5000 0.8500 0 90
HCA140502C00052500 52.50 0.8000 +0.00 0.4000 0.7500 0 175
HCA140502C00053000 53.00 0.4000 +0.00 0.2500 0.6500 0 93
HCA140502C00053500 53.50 0.8500 +0.00 0.2000 0.4500 0 144
HCA140502C00054000 54.00 N/A +0.00 0.1000 0.4000 0 0
HCA140502C00054500 54.50 0.5500 +0.00 0.0500 0.3500 0 42
HCA140502C00055000 55.00 0.7500 +0.00 0.0500 0.3000 0 221
HCA140502C00055500 55.50 0.4000 +0.00 0.0500 0.2500 0 14
PUT Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HCA140502P00045500 45.50 N/A +0.00 0.0500 0.2500 0 0
HCA140502P00046000 46.00 0.6500 +0.00 0.0500 0.2500 0 10
HCA140502P00046500 46.50 N/A +0.00 0.0500 0.3000 0 0
HCA140502P00047000 47.00 N/A +0.00 0.1000 0.3500 0 0
HCA140502P00047500 47.50 N/A +0.00 0.1500 0.4000 0 0
HCA140502P00048000 48.00 0.8000 +0.00 0.2500 0.5000 0 40
HCA140502P00048500 48.50 0.9500 +0.00 0.3000 0.6000 0 2
HCA140502P00049000 49.00 0.7500 +0.00 0.4000 0.7500 0 47
HCA140502P00049500 49.50 0.6500 -0.25 0.5000 0.9000 20 41
HCA140502P00050000 50.00 1.100 +0.00 0.8000 1.050 0 41
HCA140502P00050500 50.50 2.650 +0.00 1.000 1.300 0 15
HCA140502P00051000 51.00 N/A +0.00 1.250 1.550 0 0
HCA140502P00051500 51.50 N/A +0.00 1.550 1.900 0 0
HCA140502P00052000 52.00 2.000 +0.00 1.700 2.250 0 3
HCA140502P00052500 52.50 2.750 +0.00 1.850 2.600 0 4
HCA140502P00053000 53.00 2.700 +0.00 2.200 2.950 0 30
HCA140502P00053500 53.50 N/A +0.00 2.550 3.400 0 0
HCA140502P00054000 54.00 N/A +0.00 3.100 3.900 0 0
HCA140502P00054500 54.50 N/A +0.00 3.500 4.400 0 0
HCA140502P00055000 55.00 N/A +0.00 4.000 4.900 0 0
HCA140502P00055500 55.50 N/A +0.00 4.500 5.300 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