Stocks Options

LAST PRICE
326.6500
TODAY'S CHANGE (%)
Trending Up4.7600 (1.4788%)

Bid / Lots
299.0000/ 1
Ask / Lots
327.6200/ 6
Open / Previous Close
322.8900 / 321.8900
Day Range
Low 322.2050
High 327.7800
52 Week Range
Low 215.9600
High 335.8300
Volume
1,030,854
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 22.283

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	$164.70In the Money	$169.20In 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	$159.60In the Money	$164.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$155.20In the Money	$159.50In 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	$150.70In the Money	$153.70In 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	$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	$145.70In the Money	$148.30In 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	$139.80In 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$185.00	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	$134.90In the Money	$138.50In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$129.70In the Money	$133.70In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$125.70In the Money	$129.00In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$119.70In the Money	$123.50In 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	$114.80In the Money	$119.40In 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	$109.80In 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$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	$104.90In the Money	$109.40In 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	$2.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$100.10In 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$225.00	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	$94.70In the Money	$99.30In 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	$89.80In the Money	$94.50In 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	$0.00Out of the Money	---Out of the Money	317Out of the Money
HCAIn the Money	$85.90In the Money	$89.00In 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	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
HCAIn the Money	$80.90In the Money	$84.10In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
HCAIn the Money	$75.90In the Money	$78.80In 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	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	9Out of the Money	21Out of the Money
HCAIn the Money	$70.90In the Money	$73.80In 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	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	8Out of the Money	2Out of the Money
HCAIn the Money	$65.90In the Money	$68.90In 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	$61.00In the Money	$64.20In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	$56.00In the Money	$58.90In 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	$0.70Out of the Money	$0.11Out of the Money	$-0.30Out of the Money	2Out of the Money	82Out of the Money
HCAIn the Money	$51.00In the Money	$54.30In 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	$1.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
HCAIn the Money	$46.00In the Money	$48.90In 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	$0.05Out of the Money	$2.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
HCAIn the Money	$41.00In the Money	$44.30In 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	$0.05Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.06Out of the Money	9Out of the Money	29Out of the Money
HCAIn the Money	$36.10In the Money	$39.00In 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	$0.05Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	21Out of the Money	91Out of the Money
HCAIn the Money	$31.20In the Money	$34.30In 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	$0.05Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
HCAIn the Money	$26.20In the Money	$28.90In the Money	$26.02In the Money	$10.82In the Money	1In the Money	244In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.22Out of the Money	$-0.28Out of the Money	16Out of the Money	448Out of the Money
HCAIn the Money	$21.30In the Money	$23.40In the Money	$17.68In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.38Out of the Money	5Out of the Money	150Out of the Money
HCAIn the Money	$16.70In the Money	$19.70In the Money	$17.00In the Money	$5.40In the Money	2In the Money	224In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.60Out of the Money	215Out of the Money	1,776Out of the Money
HCAIn the Money	$12.40In the Money	$13.40In the Money	$13.00In the Money	$3.80In the Money	8In the Money	190In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$0.70Out of the Money	$1.10Out of the Money	$0.85Out of the Money	$-1.13Out of the Money	718Out of the Money	349Out of the Money
HCAIn the Money	$8.30In the Money	$9.50In the Money	$9.16In the Money	$3.46In the Money	11In the Money	284In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	$1.45Out of the Money	$1.85Out of the Money	$2.18Out of the Money	$-1.72Out of the Money	3Out of the Money	150Out of the Money
HCAUnderlying issue's last price	$4.80Underlying issue's last price	$5.50Underlying issue's last price	$5.20Underlying issue's last price	$2.10Underlying issue's last price	18Underlying issue's last price	333Underlying issue's last price	Filter Table By Strike Price of$325.00Underlying issue's last price	HCAUnderlying issue's last price	$3.10Underlying issue's last price	$3.50Underlying issue's last price	$3.20Underlying issue's last price	$-3.40Underlying issue's last price	33Underlying issue's last price	106Underlying issue's last price
HCAOut of the Money	$2.55Out of the Money	$2.95Out of the Money	$2.54Out of the Money	$1.04Out of the Money	100Out of the Money	545Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$5.50In the Money	$6.10In the Money	$5.70In the Money	$-25.30In the Money	22In the Money	92In the Money
HCAOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.45Out of the Money	$0.55Out of the Money	29Out of the Money	141Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$8.80In the Money	$11.10In the Money	$25.72In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.26Out of the Money	3Out of the Money	740Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$13.00In the Money	$15.50In the Money	$32.30In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$16.50In the Money	$19.60In 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	$21.50In the Money	$24.30In the Money	$41.83In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$1.25Out 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	$26.60In the Money	$29.30In 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	$1.35Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$31.80In the Money	$34.40In 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	$0.40Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	111Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$36.70In the Money	$39.40In 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	$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	$41.60In the Money	$44.40In 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	$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	$46.20In the Money	$49.40In 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	$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$380.00	HCAIn the Money	$51.20In the Money	$54.40In 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$385.00	HCAIn the Money	$56.70In the Money	$60.20In 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	$0.35Out 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	$61.20In the Money	$64.40In 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	$2.10Out 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$395.00	HCAIn the Money	$66.50In the Money	$69.40In 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	$2.10Out 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$400.00	HCAIn the Money	$71.60In the Money	$74.40In 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	$2.10Out 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$405.00	HCAIn the Money	$76.10In the Money	$79.40In 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	$2.10Out 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$410.00	HCAIn the Money	$81.80In the Money	$84.40In 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$415.00	HCAIn the Money	$86.50In the Money	$89.40In 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	$2.10Out 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$420.00	HCAIn the Money	$91.20In the Money	$94.40In 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	$2.10Out 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	$96.60In the Money	$100.30In 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	$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$430.00	HCAIn the Money	$101.30In the Money	$104.30In 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	$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$435.00	HCAIn the Money	$106.50In the Money	$109.40In 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	$0.20Out 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	$111.20In the Money	$114.40In 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	$2.10Out 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$445.00	HCAIn the Money	$116.20In the Money	$119.30In 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	$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	$121.50In the Money	$125.30In 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	$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$455.00	HCAIn the Money	$126.20In the Money	$130.20In 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$460.00	HCAIn the Money	$131.50In the Money	$135.30In 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	$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	$136.60In the Money	$140.30In 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	$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$470.00	HCAIn the Money	$141.60In the Money	$145.30In 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	$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	$146.20In the Money	$150.30In 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	$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	$151.60In the Money	$155.20In 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)