HCA HOLDINGS $37.53

down -0.37


24/5/2013 04:24 PM  |  NYSE : HCA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Last Trade: 37.53
Trade Time: May 24 4:01 PM Eastern Daylight Time
Change: -0.37 (-0.98 %)
Prev Close: 37.90
Open: 37.71
Bid: 37.50
Ask: 37.69
12 Mo. Price Change : 44% - HCA has outperformed the S&P 500 by 19%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: HCA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 HCA1318E28 0.00 0.00 9.30 70 12.60 80 0 0
29.00 HCA1318E29 0.00 0.00 8.30 70 11.60 80 0 0
30.00 HCA1318E30 0.00 0.00 7.10 80 11.20 182 0 0
31.00 HCA1318E31 0.00 0.00 6.10 80 10.20 174 0 0
32.00 HCA1318E32 9.10 0.00 5.40 105 8.90 95 0 0
33.00 HCA1318E33 5.54 0.00 4.10 105 8.20 244 0 0
34.00 HCA1318E34 4.93 0.00 4.90 367 5.20 64 0 0
35.00 HCA1318E35 5.50 0.00 3.70 106 4.20 11 0 0
36.00 HCA1318E36 2.91 0.00 2.65 392 3.70 243 0 0
37.00 HCA1318E37 1.91 0.00 2.00 101 2.15 21 0 0
38.00 HCA1318E38 0.75 0.00 1.05 22 1.20 44 0 0
39.00 HCA1318E39 0.10 0.00 0.05 46 0.15 11 0 0
40.00 HCA1318E40 0.04 0.00 0.00 0 0.05 150 0 1,848
41.00 HCA1318E41 0.09 0.00 0.00 0 0.05 162 0 540
42.00 HCA1318E42 0.05 0.00 0.00 0 0.05 150 0 1,905
43.00 HCA1318E43 0.03 0.00 0.00 0 0.05 348 0 150
44.00 HCA1318E44 0.04 0.00 0.00 0 0.05 263 0 0
45.00 HCA1318E45 0.20 0.00 0.00 0 0.05 221 0 3
46.00 HCA1318E46 0.00 0.00 0.00 0 0.05 200 0 0
47.00 HCA1318E47 0.00 0.00 0.00 0 0.05 230 0 0
48.00 HCA1318E48 0.00 0.00 0.00 0 0.05 223 0 0

Put Options: HCA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 HCA1318Q28 0.00 0.00 0.00 0 0.05 213 0 0
29.00 HCA1318Q29 0.00 0.00 0.00 0 0.05 263 0 0
30.00 HCA1318Q30 0.00 0.00 0.00 0 0.05 199 0 0
31.00 HCA1318Q31 0.05 0.00 0.00 0 0.05 263 0 11
32.00 HCA1318Q32 0.45 0.00 0.00 0 0.05 313 0 20
33.00 HCA1318Q33 0.21 0.00 0.00 0 0.05 182 0 100
34.00 HCA1318Q34 0.25 0.00 0.00 0 0.05 323 0 39
35.00 HCA1318Q35 0.05 0.00 0.00 0 0.05 307 0 2,196
36.00 HCA1318Q36 0.03 0.00 0.00 0 0.05 148 0 1,701
37.00 HCA1318Q37 0.05 0.00 0.00 0 0.05 159 0 937
38.00 HCA1318Q38 0.05 0.00 0.00 0 0.05 115 0 1,975
39.00 HCA1318Q39 0.05 0.00 0.00 0 0.05 38 0 1,461
40.00 HCA1318Q40 0.27 0.00 0.85 21 1.00 51 0 0
41.00 HCA1318Q41 1.85 0.00 1.85 21 2.00 51 0 0
42.00 HCA1318Q42 1.86 0.00 2.35 162 3.40 381 0 0
43.00 HCA1318Q43 0.00 0.00 2.30 115 5.70 105 0 0
44.00 HCA1318Q44 0.00 0.00 2.85 95 6.80 95 0 0
45.00 HCA1318Q45 0.00 0.00 3.80 95 7.80 105 0 0
46.00 HCA1318Q46 0.00 0.00 4.70 260 7.40 109 0 0
47.00 HCA1318Q47 0.00 0.00 6.30 226 9.80 226 0 0
48.00 HCA1318Q48 0.00 0.00 7.40 80 10.80 70 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center