Stocks Options

LAST PRICE
325.0500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
320.6600/ 1
Ask / Lots
329.3800/ 1
Open / Previous Close
324.0200 / 325.0500
Day Range
Low 321.4850
High 325.3100
52 Week Range
Low 215.9600
High 335.8300
Volume
725,936
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 22.567

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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$145.00	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$150.00	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$155.00	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$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	$155.40In the Money	$0.00In the Money	---In the Money	1In 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	$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	---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	$1.40Out 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	$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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$137.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.00Out 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	$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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$1.00Out 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$210.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$235.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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$250.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.65Out 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$255.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.01Out 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	$3.40Out 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	$57.10In 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	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HCAIn the Money	---In the Money	---In the Money	$47.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
HCAIn the Money	---In the Money	---In the Money	$59.00In 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	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
HCAIn the Money	---In the Money	---In the Money	$38.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HCAIn the Money	---In the Money	---In the Money	$47.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$7.00Out 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	$28.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
HCAIn the Money	---In the Money	---In the Money	$38.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
HCAIn the Money	---In the Money	---In the Money	$29.72In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
HCAIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$10.50Out 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	$23.15In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
HCAIn the Money	---In the Money	---In the Money	$19.42In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$19.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$325.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	34Underlying issue's last price
HCAOut of the Money	---Out of the Money	---Out of the Money	$16.90Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	---In the Money	---In the Money	$19.60In the Money	$0.00In the Money	---In the Money	163In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	14In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	---In the Money	---In the Money	$23.90In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$10.40Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$345.00	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	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money	Filter Table By Strike Price of$350.00	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	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	---In the Money	---In the Money	$53.00In the Money	$0.00In the Money	---In the Money	1In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$360.00	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	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	168Out 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	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	75Out 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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	93Out 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	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	718Out 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	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	335Out 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	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	226Out 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	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	551Out 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	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	408Out 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	380Out 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$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$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	$1.35Out 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	---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
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$490.00	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$500.00	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 September 20, 2024)

Put Options (expires Friday September 20, 2024)