Stocks Options

LAST PRICE
326.5500
TODAY'S CHANGE (%)
Trending Up6.8500 (2.1426%)

Bid / Lots
251.2400/ 2
Ask / Lots
342.8600/ 18
Open / Previous Close
318.7000 / 319.7000
Day Range
Low 317.0700
High 326.5500
52 Week Range
Low 215.9600
High 344.2000
Volume
945,051
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 23.375

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$165.00In the Money	$169.80In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$160.00In the Money	$164.90In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$155.10In the Money	$160.00In the Money	$0.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$150.10In the Money	$155.00In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$145.30In the Money	$150.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$140.20In the Money	$145.00In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$135.20In the Money	$140.00In 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	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$130.20In the Money	$135.00In 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	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$125.30In the Money	$130.00In 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	$0.20Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$120.40In the Money	$125.00In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$115.50In the Money	$120.30In 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	$0.20Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$110.50In the Money	$115.40In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$105.60In the Money	$110.50In 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	$0.20Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$100.70In the Money	$105.50In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$95.70In the Money	$100.50In 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	$0.20Out of the Money	$2.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	$90.60In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$85.90In the Money	$90.50In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$81.00In the Money	$85.80In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$76.00In the Money	$80.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HCAOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$71.20In the Money	$76.00In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$66.80In the Money	$71.00In 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	$0.00Out of the Money	$2.95Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$62.20In the Money	$66.50In 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	$2.45Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
HCAIn the Money	$57.00In the Money	$61.50In 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	$1.75Out of the Money	$1.20Out of the Money	$-0.20Out of the Money	5Out of the Money	223Out of the Money
HCAIn the Money	$52.60In the Money	$57.00In 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	$0.10Out of the Money	$3.40Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HCAIn the Money	$47.80In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	$1.40Out of the Money	$2.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$43.40In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	$1.80Out of the Money	$2.80Out of the Money	$2.21Out of the Money	$0.16Out of the Money	5Out of the Money	1Out of the Money
HCAIn the Money	$38.60In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	$2.25Out of the Money	$4.60Out of the Money	$4.16Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
HCAIn the Money	$34.80In the Money	$39.00In the Money	$28.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	$2.15Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HCAIn the Money	$30.60In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	$3.70Out of the Money	$5.40Out of the Money	$5.79Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
HCAIn the Money	$27.00In the Money	$30.80In the Money	$39.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$3.80Out of the Money	$7.20Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
HCAIn the Money	$23.90In the Money	$27.00In the Money	$20.61In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$6.10Out of the Money	$7.90Out of the Money	$7.10Out of the Money	$-2.30Out of the Money	50Out of the Money	219Out of the Money
HCAIn the Money	$20.20In the Money	$23.00In the Money	$15.60In the Money	$0.30In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$7.50Out of the Money	$10.20Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
HCAIn the Money	$17.50In the Money	$18.40In the Money	$16.30In the Money	$1.40In the Money	4In the Money	61In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	$9.20Out of the Money	$10.10Out of the Money	$10.50Out of the Money	$-1.30Out of the Money	4Out of the Money	15Out of the Money
HCAUnderlying issue's last price	$14.70Underlying issue's last price	$15.50Underlying issue's last price	$14.20Underlying issue's last price	$2.10Underlying issue's last price	5Underlying issue's last price	94Underlying issue's last price	Filter Table By Strike Price of$325.00Underlying issue's last price	HCAUnderlying issue's last price	$11.50Underlying issue's last price	$12.30Underlying issue's last price	$12.80Underlying issue's last price	$-1.30Underlying issue's last price	6Underlying issue's last price	27Underlying issue's last price
HCAOut of the Money	$12.10Out of the Money	$12.90Out of the Money	$11.30Out of the Money	$1.83Out of the Money	2Out of the Money	85Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$13.90In the Money	$14.70In the Money	$15.00In the Money	$-4.43In the Money	7In the Money	88In the Money
HCAOut of the Money	$9.80Out of the Money	$10.70Out of the Money	$9.60Out of the Money	$1.80Out of the Money	4Out of the Money	67Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$16.70In the Money	$17.70In the Money	$20.67In the Money	$0.00In the Money	---In the Money	80In the Money
HCAOut of the Money	$6.80Out of the Money	$10.40Out of the Money	$7.60Out of the Money	$2.50Out of the Money	8Out of the Money	32Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$19.10In the Money	$22.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	29In the Money
HCAOut of the Money	$6.20Out of the Money	$8.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$21.60In the Money	$26.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	24In the Money
HCAOut of the Money	$3.50Out of the Money	$6.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$25.80In the Money	$29.50In the Money	$18.80In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	$3.40Out of the Money	$6.30Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$28.80In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.55Out of the Money	$5.40Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$33.00In the Money	$37.70In the Money	$25.57In the Money	$0.00In the Money	---In the Money	2In the Money
HCAOut of the Money	$1.95Out of the Money	$4.00Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$37.30In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.35Out of the Money	$3.90Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$41.80In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.75Out of the Money	$3.70Out of the Money	$2.82Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	$46.60In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.55Out of the Money	$3.40Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	$51.50In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.25Out of the Money	$3.10Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	$56.50In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.20Out of the Money	$2.95Out 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$390.00	HCAIn the Money	$61.50In the Money	$66.40In 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	$2.60Out 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	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$2.65Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	$71.50In the Money	$76.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$2.60Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$405.00	HCAIn the Money	$76.60In the Money	$81.40In 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	$2.50Out 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	$81.50In the Money	$86.40In 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	$2.35Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$415.00	HCAIn the Money	$86.50In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.20Out of the Money	$2.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	$91.50In the Money	$96.40In 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	$2.30Out 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	$96.50In the Money	$101.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.10Out of the Money	$2.30Out 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	$101.50In the Money	$106.40In 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	$2.25Out 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	$106.60In the Money	$111.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.10Out of the Money	$2.25Out 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$440.00	HCAIn the Money	$111.60In the Money	$116.40In 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	$2.25Out 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	$116.50In the Money	$121.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$121.50In the Money	$126.40In 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	$2.25Out 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	$126.60In the Money	$131.40In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	HCAIn the Money	$131.60In the Money	$136.50In 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	$2.20Out 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	$136.50In the Money	$141.40In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	HCAIn the Money	$141.50In the Money	$146.30In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)