Stocks Options

LAST PRICE
314.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
290.0000/ 2
Ask / Lots
330.0000/ 1
Open / Previous Close
0.0000 / 314.1200
Day Range
---
52 Week Range
Low 215.9600
High 335.8300
Volume
74
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.925

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$150.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	776Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	$80.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	---In the Money	---In the Money	$66.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HCAIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
HCAIn the Money	---In the Money	---In the Money	$21.10In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HCAIn the Money	---In the Money	---In the Money	$28.15In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.38Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
HCAIn the Money	---In the Money	---In the Money	$28.50In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
HCAIn the Money	---In the Money	---In the Money	$20.56In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.78Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
HCAIn the Money	---In the Money	---In the Money	$20.64In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$14.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	263Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	344Underlying issue's last price
HCANear the Money	---Near the Money	---Near the Money	$11.20Near the Money	$0.00Near the Money	---Near the Money	210Near the Money	Filter Table By Strike Price of$315.00	HCAIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	209In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$9.10Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$320.00	HCAIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	154In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$325.00	HCAIn the Money	---In the Money	---In the Money	$17.15In the Money	$0.00In the Money	---In the Money	119In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	142In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$4.26Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	---In the Money	---In the Money	$29.55In the Money	$0.00In the Money	---In the Money	89In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	746Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	---In the Money	---In the Money	$17.90In the Money	$0.00In the Money	---In the Money	11In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	6In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	---In the Money	---In the Money	$36.60In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	---In the Money	---In the Money	$47.75In the Money	$0.00In the Money	---In the Money	1In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	---In the Money	---In the Money	$45.97In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	HCAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

HCA Healthcare Inc
NYSE:HCAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)