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 22.556

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

Call Options (expires Friday June 20, 2025)
Put Options (expires Friday June 20, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$189.50In the Money	$194.00In 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	$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	$185.00In the Money	$189.50In 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	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$180.00In the Money	$185.00In 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	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$175.50In the Money	$180.50In 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	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$171.00In the Money	$175.50In 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	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$166.50In the Money	$171.00In 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	$3.40Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$162.00In the Money	$166.50In 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	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$157.00In the Money	$162.00In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$152.50In the Money	$157.50In 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	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$148.00In the Money	$153.00In 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	$0.10Out 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
HCAIn the Money	$143.50In the Money	$148.50In 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	$0.40Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$139.00In the Money	$144.00In 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	$0.75Out of the Money	$4.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$135.00In the Money	$139.50In 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	$1.50Out of the Money	$4.60Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HCAIn the Money	$130.60In the Money	$134.50In 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	$1.65Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$126.50In the Money	$130.50In 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	$2.50Out of the Money	$5.00Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$122.00In the Money	$126.00In 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	$2.75Out of the Money	$5.40Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$117.50In the Money	$121.80In 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	$3.80Out of the Money	$6.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$113.50In the Money	$117.50In 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	$4.00Out of the Money	$6.50Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$109.00In the Money	$113.50In 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	$4.20Out of the Money	$7.50Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$105.00In the Money	$109.50In 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	$5.00Out of the Money	$8.60Out of the Money	$8.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HCAIn the Money	$101.00In the Money	$105.40In 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	$5.30Out of the Money	$9.00Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
HCAIn the Money	$97.10In the Money	$101.30In 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	$5.90Out of the Money	$9.70Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HCAIn the Money	$93.00In the Money	$96.40In 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	$6.90Out of the Money	$10.50Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$89.00In the Money	$93.40In 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	$7.70Out of the Money	$11.40Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
HCAIn the Money	$85.00In the Money	$89.40In the Money	$86.00In the Money	$10.03In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$275.00	HCAOut of the Money	$9.10Out of the Money	$12.40Out of the Money	$13.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HCAIn the Money	$81.60In the Money	$85.50In 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	$9.10Out of the Money	$13.30Out of the Money	$15.22Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
HCAIn the Money	$77.50In the Money	$81.90In the Money	$64.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	$11.40Out of the Money	$14.50Out of the Money	$16.51Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
HCAIn the Money	$74.00In the Money	$78.00In the Money	$69.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	$11.60Out of the Money	$15.90Out of the Money	$17.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$70.50In the Money	$73.90In 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	$12.60Out of the Money	$17.10Out of the Money	$18.70Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
HCAIn the Money	$67.00In the Money	$71.50In 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	$14.10Out of the Money	$18.40Out of the Money	$20.80Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
HCAIn the Money	$63.60In the Money	$68.00In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$15.10Out of the Money	$19.50Out of the Money	$21.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HCAIn the Money	$60.20In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$17.40Out of the Money	$21.10Out of the Money	$22.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HCAIn the Money	$57.00In the Money	$61.50In the Money	$50.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$18.80Out of the Money	$23.00Out of the Money	$24.40Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
HCAIn the Money	$53.50In the Money	$56.80In the Money	$35.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	$20.10Out of the Money	$24.20Out of the Money	$27.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HCAIn the Money	$51.10In the Money	$54.80In the Money	$33.70In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	$23.00Out of the Money	$25.80Out of the Money	$28.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HCAIn the Money	$47.70In the Money	$51.90In the Money	$38.00In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	$25.10Out of the Money	$27.80Out of the Money	$30.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HCAUnderlying issue's last price	$45.10Underlying issue's last price	$48.70Underlying issue's last price	$36.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	HCAUnderlying issue's last price	$26.80Underlying issue's last price	$29.60Underlying issue's last price	$33.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
HCANear the Money	$42.20Near the Money	$45.90Near the Money	$36.40Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$28.80In the Money	$31.60In the Money	$35.60In the Money	$0.00In the Money	---In the Money	27In the Money
HCAOut of the Money	$39.40Out of the Money	$43.70Out of the Money	$32.00Out 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	$31.10In the Money	$34.00In the Money	$38.00In the Money	$0.00In the Money	---In the Money	5In the Money
HCAOut of the Money	$37.10Out of the Money	$41.00Out of the Money	$34.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$32.10In the Money	$36.20In the Money	$41.80In the Money	$0.00In the Money	---In the Money	13In the Money
HCAOut of the Money	$34.90Out of the Money	$37.30Out of the Money	$26.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$34.50In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$32.60Out of the Money	$36.00Out of the Money	$33.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$37.00In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$30.20Out of the Money	$33.70Out of the Money	$29.67Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$41.00In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$28.30Out of the Money	$30.40Out of the Money	$21.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$42.60In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$26.30Out of the Money	$28.20Out of the Money	$20.70Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	$45.60In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$24.50Out of the Money	$26.70Out of the Money	$13.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	$49.50In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$21.40Out of the Money	$24.40Out of the Money	$15.47Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	$53.20In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$20.60Out of the Money	$23.20Out of the Money	$16.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$390.00	HCAIn the Money	$56.30In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$19.20Out of the Money	$21.20Out of the Money	$10.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$395.00	HCAIn the Money	$60.10In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$17.80Out of the Money	$19.60Out of the Money	$11.97Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	$62.50In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$14.80Out of the Money	$18.00Out of the Money	$9.87Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	$71.50In the Money	$75.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$12.40Out of the Money	$14.40Out of the Money	$13.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	$79.50In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$10.10Out of the Money	$11.90Out 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$430.00	HCAIn the Money	$89.10In the Money	$92.90In 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	$10.90Out 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$440.00	HCAIn the Money	$98.00In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$6.70Out of the Money	$8.50Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$108.00In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$5.40Out of the Money	$7.10Out 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$460.00	HCAIn the Money	$118.00In the Money	$122.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$4.20Out of the Money	$5.90Out 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$470.00	HCAIn the Money	$128.00In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.40Out of the Money	$5.90Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	HCAIn the Money	$138.00In the Money	$143.00In 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	$5.60Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	HCAIn the Money	$148.00In the Money	$152.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.05Out of the Money	$3.60Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$500.00	HCAIn the Money	$158.00In the Money	$163.00In 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 June 20, 2025)

Put Options (expires Friday June 20, 2025)