Stocks Options

LAST PRICE
337.4700
TODAY'S CHANGE (%)
Trending Down-2.7700 (-0.8141%)

Bid / Lots
331.9400/ 1
Ask / Lots
341.4500/ 7
Open / Previous Close
337.6800 / 340.2400
Day Range
Low 332.5600
High 338.4100
52 Week Range
Low 215.9600
High 343.5300
Volume
747,441
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 22.534

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$179.20In the Money	$184.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$174.30In the Money	$179.00In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$169.50In the Money	$174.30In 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	$2.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HCAIn the Money	$164.70In the Money	$169.50In 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	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$159.80In 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$180.00	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	$155.00In the Money	$159.70In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$150.20In 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$190.00	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	$145.50In the Money	$150.20In 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	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$140.60In the Money	$145.40In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$131.20In the Money	$136.00In 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	$2.85Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HCAIn the Money	$126.40In the Money	$131.00In 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	$3.00Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$121.60In the Money	$126.40In 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	$3.20Out of the Money	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAIn the Money	$117.00In the Money	$121.50In 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	$3.30Out of the Money	$2.92Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$112.30In the Money	$117.00In 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	$0.00Out of the Money	$3.50Out of the Money	$3.49Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$107.80In the Money	$112.50In 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	$0.05Out of the Money	$3.70Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$103.50In the Money	$107.50In 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	$0.30Out of the Money	$4.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HCAIn the Money	$99.00In the Money	$103.00In 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	$1.70Out of the Money	$4.10Out of the Money	$4.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAIn the Money	$94.40In the Money	$98.00In 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	$1.70Out of the Money	$4.40Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HCAIn the Money	$89.90In the Money	$93.50In 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	$1.25Out of the Money	$5.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$85.50In the Money	$89.10In 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	$2.70Out of the Money	$5.00Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HCAIn the Money	$81.10In the Money	$84.60In 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	$3.50Out of the Money	$5.20Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$76.90In the Money	$79.00In 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	$4.00Out of the Money	$5.00Out of the Money	$4.50Out of the Money	$-2.60Out of the Money	1Out of the Money	4Out of the Money
HCAIn the Money	$72.70In the Money	$75.80In 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	$4.60Out of the Money	$5.50Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$68.40In the Money	$72.40In the Money	$42.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	$5.30Out of the Money	$7.70Out of the Money	$7.92Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
HCAIn the Money	$64.20In the Money	$68.50In the Money	$42.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	$6.10Out of the Money	$8.10Out of the Money	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$60.10In the Money	$64.00In 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	$6.10Out of the Money	$9.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$56.50In the Money	$60.50In the Money	$62.06In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	$6.60Out of the Money	$10.30Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$52.40In the Money	$56.50In 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	$7.60Out of the Money	$10.70Out of the Money	$12.10Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
HCAIn the Money	$48.70In the Money	$53.00In 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	$9.10Out of the Money	$12.40Out of the Money	$15.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$45.10In the Money	$48.80In the Money	$30.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$10.10Out of the Money	$12.70Out of the Money	$13.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HCAIn the Money	$42.40In the Money	$44.30In the Money	$28.89In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$12.80Out of the Money	$14.10Out of the Money	$16.40Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
HCAIn the Money	$39.10In the Money	$41.10In the Money	$40.30In the Money	$11.40In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	$14.40Out of the Money	$15.90Out of the Money	$15.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$36.00In the Money	$37.90In the Money	$22.33In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	$16.30Out of the Money	$18.80Out of the Money	$16.98Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HCAIn the Money	$32.50In the Money	$36.00In the Money	$35.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	$18.10Out of the Money	$20.60Out of the Money	$17.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAUnderlying issue's last price	$29.80Underlying issue's last price	$32.80Underlying issue's last price	$24.38Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	HCAUnderlying issue's last price	$20.20Underlying issue's last price	$22.80Underlying issue's last price	$19.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	24Underlying issue's last price
HCANear the Money	$27.30Near the Money	$30.00Near the Money	$30.38Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$22.50In the Money	$24.80In the Money	$21.20In the Money	$0.00In the Money	---In the Money	24In the Money
HCAOut of the Money	$24.80Out of the Money	$27.50Out of the Money	$25.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$24.80In the Money	$26.20In the Money	$24.80In the Money	$0.00In the Money	---In the Money	29In the Money
HCAOut of the Money	$22.70Out of the Money	$24.30Out of the Money	$23.90Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$27.50In the Money	$29.20In the Money	$27.40In the Money	$0.00In the Money	---In the Money	12In the Money
HCAOut of the Money	$19.60Out of the Money	$22.70Out of the Money	$22.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$28.90In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$18.00Out of the Money	$20.80Out of the Money	$19.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$32.20In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$16.10Out of the Money	$18.80Out of the Money	$17.85Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$34.60In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$13.40Out of the Money	$16.90Out of the Money	$15.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$38.50In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$11.80Out of the Money	$15.00Out of the Money	$14.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	$41.90In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$11.50Out of the Money	$13.80Out of the Money	$11.79Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	$46.00In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$9.10Out of the Money	$12.40Out 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$385.00	HCAIn the Money	$49.40In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$8.90Out of the Money	$11.20Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$390.00	HCAIn the Money	$53.50In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$6.60Out of the Money	$10.30Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$395.00	HCAIn the Money	$57.70In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$5.70Out of the Money	$9.10Out of the Money	$6.28Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	$61.80In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$5.20Out of the Money	$8.50Out 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$405.00	HCAIn the Money	$66.70In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.90Out of the Money	$7.60Out 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$410.00	HCAIn the Money	$71.40In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.20Out of the Money	$6.80Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$415.00	HCAIn the Money	$75.50In the Money	$80.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$4.00Out of the Money	$6.30Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	$80.20In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.95Out of the Money	$5.30Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	$90.20In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.30Out of the Money	$4.30Out 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$440.00	HCAIn the Money	$100.20In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.50Out of the Money	$3.90Out of the Money	$2.10Out of the Money	$2.10Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$110.20In the Money	$115.00In 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	$3.40Out of the Money	$1.85Out of the Money	$1.85Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	HCAIn the Money	$120.30In the Money	$125.00In 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	$3.10Out 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$470.00	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
HCAOut of the Money	$0.00Out of the Money	$2.90Out 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$480.00	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
HCAOut of the Money	$0.00Out of the Money	$2.70Out 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$490.00	HCAIn the Money	$150.20In 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	$2.55Out 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$500.00	HCAIn the Money	$160.20In the Money	$165.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)