Stocks Options

LAST PRICE
321.8900
TODAY'S CHANGE (%)
Trending Up12.4700 (4.0301%)

Bid / Lots
308.0000/ 2
Ask / Lots
335.0000/ 1
Open / Previous Close
309.6500 / 309.4200
Day Range
Low 309.6300
High 322.1300
52 Week Range
Low 215.9600
High 335.8300
Volume
1,133,979
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 21.930

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	$160.10In the Money	$163.90In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$154.50In the Money	$159.40In 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	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$149.50In the Money	$153.90In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$144.50In the Money	$149.40In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$139.50In the Money	$144.40In 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	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$134.50In the Money	$139.40In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$129.60In the Money	$134.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$124.70In the Money	$129.50In 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	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$120.10In the Money	$123.90In 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	$0.00Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$115.00In the Money	$118.90In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$109.70In the Money	$114.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	776Out of the Money
HCAIn the Money	$104.60In the Money	$109.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HCAIn the Money	$99.90In the Money	$104.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$95.00In the Money	$99.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$90.20In the Money	$93.80In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
HCAIn the Money	$85.00In the Money	$89.50In the Money	$63.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	199Out of the Money	119Out of the Money
HCAIn the Money	$80.00In the Money	$84.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
HCAIn the Money	$75.30In the Money	$79.10In 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	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$69.80In the Money	$74.50In 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	$0.05Out of the Money	$2.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$64.70In the Money	$69.50In 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	$0.05Out of the Money	$2.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$59.80In the Money	$64.50In 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	$0.05Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
HCAIn the Money	$54.80In the Money	$59.50In 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	$0.05Out of the Money	$2.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	5Out of the Money
HCAIn the Money	$50.00In the Money	$54.60In 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	$0.05Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
HCAIn the Money	$45.30In the Money	$49.20In 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	$0.05Out of the Money	$2.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
HCAIn the Money	$40.50In the Money	$44.50In 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	$0.10Out of the Money	$2.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
HCAIn the Money	$35.70In the Money	$39.50In 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	$0.10Out of the Money	$2.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
HCAIn the Money	$30.00In the Money	$34.80In the Money	$15.50In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	10Out of the Money	91Out of the Money
HCAIn the Money	$25.60In the Money	$29.30In the Money	$15.40In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
HCAIn the Money	$20.80In the Money	$23.70In the Money	$15.20In the Money	$5.22In the Money	2In the Money	246In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	$0.25Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$-0.98Out of the Money	14Out of the Money	454Out of the Money
HCAIn the Money	$16.00In the Money	$20.00In the Money	$17.68In the Money	$11.08In the Money	2In the Money	103In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$0.45Out of the Money	$1.10Out of the Money	$0.73Out of the Money	$-1.72Out of the Money	15Out of the Money	154Out of the Money
HCAIn the Money	$12.60In the Money	$13.80In the Money	$11.60In the Money	$7.40In the Money	6In the Money	226In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$-3.80Out of the Money	1,308Out of the Money	1,039Out of the Money
HCAIn the Money	$8.80In the Money	$9.50In the Money	$9.20In the Money	$7.24In the Money	74In the Money	184In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$1.75Out of the Money	$2.10Out of the Money	$1.98Out of the Money	$-3.02Out of the Money	259Out of the Money	219Out of the Money
HCAUnderlying issue's last price	$5.40Underlying issue's last price	$6.00Underlying issue's last price	$5.70Underlying issue's last price	$4.64Underlying issue's last price	268Underlying issue's last price	271Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	HCAUnderlying issue's last price	$3.30Underlying issue's last price	$3.70Underlying issue's last price	$3.90Underlying issue's last price	$-4.90Underlying issue's last price	10Underlying issue's last price	144Underlying issue's last price
HCAOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.10Out of the Money	$2.65Out of the Money	87Out of the Money	276Out of the Money	Filter Table By Strike Price of$325.00	HCAIn the Money	$5.70In the Money	$6.20In the Money	$6.60In the Money	$-8.80In the Money	8In the Money	114In the Money
HCAOut of the Money	$1.55Out of the Money	$1.95Out of the Money	$1.50Out of the Money	$1.30Out of the Money	11Out of the Money	545Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$8.50In the Money	$10.10In the Money	$31.00In the Money	$0.00In the Money	---In the Money	92In the Money
HCAOut of the Money	$0.70Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.50Out of the Money	103Out of the Money	148Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$12.40In the Money	$14.50In the Money	$25.72In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.40Out of the Money	104Out of the Money	740Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$17.30In the Money	$19.80In the Money	$32.30In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.29Out of the Money	1Out of the Money	461Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$22.30In the Money	$25.10In the Money	$34.70In the Money	$0.00In the Money	---In the Money	13In the Money
HCAOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$26.70In the Money	$30.00In the Money	$41.83In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out 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	$30.70In the Money	$35.50In the Money	$47.75In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out 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	$36.10In the Money	$40.00In the Money	$45.97In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$41.60In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.01Out 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	$45.70In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.68Out 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	$50.70In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$0.75Out 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	$56.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$61.10In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.10Out 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	$65.70In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.90Out 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	$71.20In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.00Out 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	$75.80In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.35Out 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	$81.20In the Money	$85.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$85.60In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.90Out 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	$90.70In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$96.20In the Money	$100.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.10Out 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	$101.20In the Money	$105.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.75Out 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	$105.70In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$110.70In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$115.70In the Money	$120.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.75Out 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	$120.70In the Money	$125.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$0.05Out 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	$125.70In the Money	$130.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.75Out 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	$131.20In the Money	$135.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.75Out 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	$135.50In the Money	$140.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$140.80In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.75Out 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	$145.60In the Money	$150.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$151.10In the Money	$155.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$2.15Out 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	$155.60In the Money	$160.50In 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)