Stocks Options

LAST PRICE
401.8000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
396.3900/ 1
Ask / Lots
412.5300/ 1
Open / Previous Close
--- / 401.8000
Day Range
---
52 Week Range
Low 215.9600
High 409.4200
Volume
34
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 23.488

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$252.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
HCAIn the Money	---In the Money	---In the Money	$174.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
HCAIn the Money	---In the Money	---In the Money	$157.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.85Out 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$110.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HCAIn the Money	---In the Money	---In the Money	$149.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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$120.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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$125.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.20Out 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$130.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	135Out 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$135.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money
HCAIn the Money	---In the Money	---In the Money	$142.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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$145.00	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	15Out of the Money
HCAIn the Money	---In the Money	---In the Money	$193.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HCAIn the Money	---In the Money	---In the Money	$134.25In 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	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
HCAIn the Money	---In the Money	---In the Money	$205.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	---In the Money	---In the Money	$179.30In 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	$3.00Out 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	$237.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$170.00	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	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$175.00	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	33Out 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	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	87Out 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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
HCAIn the Money	---In the Money	---In the Money	$202.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$190.00	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	69Out of the Money
HCAIn the Money	---In the Money	---In the Money	$103.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$4.85Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
HCAIn the Money	---In the Money	---In the Money	$133.91In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$200.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	264Out 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	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
HCAIn the Money	---In the Money	---In the Money	$89.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$210.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	79Out 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	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
HCAIn the Money	---In the Money	---In the Money	$178.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
HCAIn the Money	---In the Money	---In the Money	$113.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$225.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HCAIn the Money	---In the Money	---In the Money	$92.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	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	506Out of the Money
HCAIn the Money	---In the Money	---In the Money	$99.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
HCAIn the Money	---In the Money	---In the Money	$56.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$240.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
HCAIn the Money	---In the Money	---In the Money	$95.90In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$245.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,265Out of the Money
HCAIn the Money	---In the Money	---In the Money	$157.43In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$250.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,320Out of the Money
HCAIn the Money	---In the Money	---In the Money	$154.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$255.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
HCAIn the Money	---In the Money	---In the Money	$82.60In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$260.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
HCAIn the Money	---In the Money	---In the Money	$82.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$265.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.33Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
HCAIn the Money	---In the Money	---In the Money	$76.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$270.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
HCAIn the Money	---In the Money	---In the Money	$61.30In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$275.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
HCAIn the Money	---In the Money	---In the Money	$67.66In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
HCAIn the Money	---In the Money	---In the Money	$115.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
HCAIn the Money	---In the Money	---In the Money	$102.00In the Money	$0.00In the Money	---In the Money	589In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
HCAIn the Money	---In the Money	---In the Money	$88.00In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.96Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
HCAIn the Money	---In the Money	---In the Money	$92.43In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$4.98Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
HCAIn the Money	---In the Money	---In the Money	$72.70In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
HCAIn the Money	---In the Money	---In the Money	$70.40In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$340.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
HCAIn the Money	---In the Money	---In the Money	$64.00In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$350.00	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	657Out of the Money
HCAIn the Money	---In the Money	---In the Money	$46.70In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$360.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HCAIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$370.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$18.00Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
HCAIn the Money	---In the Money	---In the Money	$31.71In the Money	$0.00In the Money	---In the Money	619In the Money	Filter Table By Strike Price of$380.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$19.80Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
HCAIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	433In the Money	Filter Table By Strike Price of$390.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$16.25Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$28.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	784Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$19.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	71Underlying issue's last price
HCAOut of the Money	---Out of the Money	---Out of the Money	$23.40Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	---In the Money	---In the Money	$25.40In the Money	$0.00In the Money	---In the Money	7In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$17.15Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	---In the Money	---In the Money	$31.40In the Money	$0.00In the Money	---In the Money	21In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	---In the Money	---In the Money	$91.60In the Money	$0.00In the Money	---In the Money	---In 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	249Out 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	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	79Out 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	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	44Out 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
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$520.00	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 January 17, 2025)

Put Options (expires Friday January 17, 2025)