Stocks Options

LAST PRICE
339.7500
TODAY'S CHANGE (%)
Trending Up4.6500 (1.3876%)

Bid / Lots
308.3200/ 1
Ask / Lots
349.5200/ 1
Open / Previous Close
335.0900 / 335.1000
Day Range
Low 331.9000
High 339.9700
52 Week Range
Low 215.9600
High 339.9700
Volume
2,049,269
above 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 22.511

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	$179.00In the Money	$182.90In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$174.00In the Money	$177.90In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$169.00In the Money	$173.00In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$164.00In the Money	$168.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$159.00In the Money	$163.10In 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	$154.00In the Money	$158.40In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$149.10In the Money	$153.10In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$144.50In the Money	$148.40In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$139.50In the Money	$143.40In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$134.50In the Money	$138.40In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$129.50In the Money	$133.90In 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	$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	$124.50In the Money	$128.70In 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	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$119.50In the Money	$123.80In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$115.00In 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$225.00	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	$110.00In the Money	$114.00In 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	$0.10Out of the Money	$1.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	$105.00In the Money	$109.10In 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	$100.00In the Money	$104.20In 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	$95.10In the Money	$99.40In 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	$0.30Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$90.50In the Money	$94.50In 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	$0.25Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$85.50In the Money	$89.70In 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	$0.35Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$80.70In the Money	$84.90In 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	$0.40Out of the Money	$1.45Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$76.00In the Money	$80.00In 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	$0.50Out of the Money	$1.40Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$71.50In the Money	$74.60In 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	$1.00Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
HCAIn the Money	$66.70In the Money	$69.90In 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	$1.20Out 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
HCAIn the Money	$62.00In the Money	$65.20In 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	$1.50Out 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	$57.20In the Money	$60.70In 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	$2.40Out of the Money	$4.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$53.00In the Money	$55.80In 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	$2.85Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$49.50In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	$2.70Out of the Money	$3.30Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	$44.50In the Money	$47.30In 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	$3.40Out of the Money	$4.00Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$41.10In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$2.45Out of the Money	$4.70Out of the Money	$5.23Out of the Money	$-2.97Out of the Money	1Out of the Money	11Out of the Money
HCAIn the Money	$36.50In the Money	$38.70In the Money	$24.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$3.30Out of the Money	$5.50Out of the Money	$10.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$33.10In the Money	$35.00In the Money	$17.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$4.50Out of the Money	$7.00Out of the Money	$7.80Out of the Money	$-4.30Out of the Money	2Out of the Money	50Out of the Money
HCAIn the Money	$29.70In the Money	$30.80In the Money	$23.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	$7.10Out of the Money	$8.00Out of the Money	$10.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAIn the Money	$25.90In the Money	$28.00In the Money	$21.90In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	$8.40Out of the Money	$9.50Out of the Money	$11.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HCAIn the Money	$22.70In the Money	$24.30In the Money	$21.00In the Money	$0.30In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	$9.60Out of the Money	$11.20Out of the Money	$13.30Out of the Money	$0.30Out of the Money	32Out of the Money	6Out of the Money
HCAUnderlying issue's last price	$20.00Underlying issue's last price	$20.60Underlying issue's last price	$17.30Underlying issue's last price	$1.40Underlying issue's last price	1Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	HCAUnderlying issue's last price	$12.00Underlying issue's last price	$12.80Underlying issue's last price	$15.40Underlying issue's last price	$0.70Underlying issue's last price	58Underlying issue's last price	6Underlying issue's last price
HCANear the Money	$17.00Near the Money	$17.90Near the Money	$14.70Near the Money	$5.00Near the Money	6Near the Money	12Near the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$14.30In the Money	$15.20In the Money	$18.00In the Money	$0.80In the Money	3In the Money	3In the Money
HCAOut of the Money	$14.60Out of the Money	$15.30Out of the Money	$12.30Out of the Money	$-0.30Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$16.60In the Money	$17.40In the Money	$20.80In the Money	$0.90In the Money	3In the Money	3In the Money
HCAOut of the Money	$12.40Out of the Money	$13.10Out of the Money	$10.30Out of the Money	$5.21Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$18.30In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$10.40Out of the Money	$11.30Out of the Money	$10.00Out of the Money	$5.90Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$22.20In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$8.30Out of the Money	$9.30Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$24.40In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$6.80Out of the Money	$7.80Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$28.40In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$5.50Out of the Money	$6.40Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$32.50In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$4.50Out of the Money	$5.30Out 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$375.00	HCAIn the Money	$36.40In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.50Out of the Money	$4.40Out 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	$40.70In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.75Out of the Money	$3.80Out 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	$44.90In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.15Out of the Money	$2.85Out 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	$49.70In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.65Out 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$395.00	HCAIn the Money	$54.50In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.25Out of the Money	$1.85Out 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	$58.60In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.95Out of the Money	$1.70Out 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	$63.50In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.70Out 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$410.00	HCAIn the Money	$68.60In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.30Out of the Money	$1.85Out 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	$73.60In the Money	$77.50In 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	$1.80Out 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	$78.60In the Money	$82.50In 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	$2.45Out 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	$83.50In the Money	$87.50In 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	$2.30Out 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	$88.40In the Money	$92.50In 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	$1.55Out 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	$93.50In the Money	$97.50In 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	$2.25Out 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	$98.60In the Money	$102.40In 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	$103.40In the Money	$107.50In 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	$2.25Out 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$450.00	HCAIn the Money	$108.60In the Money	$112.50In 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$455.00	HCAIn the Money	$113.60In the Money	$117.40In 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$460.00	HCAIn the Money	$118.20In the Money	$122.50In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)