Stocks Options

LAST PRICE
314.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
125.6500/ 2
Ask / Lots
499.4500/ 1
Open / Previous Close
0.0000 / 314.1200
Day Range
---
52 Week Range
Low 215.9600
High 335.8300
Volume
---
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 21.925

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	$222.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	233Out 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	$0.25Out 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	$1.40Out 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	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	800Out 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	$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	$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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
HCAIn the Money	---In the Money	---In the Money	$141.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.50Out 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$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	$86.50In 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	$3.34Out 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	$101.90In 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	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	205Out 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	$3.40Out 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	$80.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	195Out 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	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
HCAIn the Money	---In the Money	---In the Money	$106.51In the Money	$0.00In the Money	---In the Money	7In 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	11In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.37Out 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	$4.97Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
HCAIn the Money	---In the Money	---In the Money	$95.90In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$245.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,267Out of the Money
HCAIn the Money	---In the Money	---In the Money	$80.20In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$250.00	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	1,314Out of the Money
HCAIn the Money	---In the Money	---In the Money	$92.00In 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	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	158Out 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	$11.77Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money
HCAIn the Money	---In the Money	---In the Money	$79.77In 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	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	213Out 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	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	130Out 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	$12.90Out of the Money	$0.00Out of the Money	---Out of the Money	433Out 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	$18.50Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
HCAIn the Money	---In the Money	---In the Money	$65.50In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$16.50Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
HCAIn the Money	---In the Money	---In the Money	$42.60In the Money	$0.00In the Money	---In the Money	603In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$19.90Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$37.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	184Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$26.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	347Underlying issue's last price
HCAOut of the Money	---Out of the Money	---Out of the Money	$31.60Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$320.00	HCAIn the Money	---In the Money	---In the Money	$23.10In the Money	$0.00In the Money	---In the Money	127In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$35.00Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	---In the Money	---In the Money	$32.30In the Money	$0.00In the Money	---In the Money	94In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$21.49Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	52In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$19.42Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	94In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	---In the Money	---In the Money	$41.90In the Money	$0.00In the Money	---In the Money	11In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	---In the Money	---In the Money	$59.15In the Money	$0.00In the Money	---In the Money	3In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$13.80Out of the Money	$0.00Out of the Money	---Out of the Money	549Out 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	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	230Out 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	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	---In the Money	---In the Money	$198.50In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)