Stocks Options

LAST PRICE
306.6900
TODAY'S CHANGE (%)
Trending Down-7.4300 (-2.3653%)

Bid / Lots
242.8500/ 1
Ask / Lots
324.2500/ 1
Open / Previous Close
297.3800 / 314.1200
Day Range
Low 295.7857
High 307.2700
52 Week Range
Low 215.9600
High 335.8300
Volume
2,257,051
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 22.000

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	$158.00In the Money	$162.50In 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	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$153.00In the Money	$158.00In 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	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$148.50In the Money	$153.50In 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	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$144.00In the Money	$149.00In 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	$0.85Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$140.00In the Money	$144.50In 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	$1.10Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$135.50In the Money	$140.00In 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	$1.70Out of the Money	$5.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$131.70In the Money	$135.00In 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	$2.50Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$126.50In 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$190.00	HCAOut of the Money	$2.90Out 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	$122.50In the Money	$126.50In 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	$3.40Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$118.00In the Money	$122.00In 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	$3.80Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$114.10In the Money	$118.00In 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	$4.20Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$109.60In 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$210.00	HCAOut of the Money	$4.70Out 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
HCAIn the Money	$105.50In 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$215.00	HCAOut of the Money	$5.30Out of the Money	$7.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$101.50In the Money	$105.50In 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	$5.80Out of the Money	$6.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$97.00In the Money	$101.00In 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	$6.50Out of the Money	$7.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$94.30In the Money	$97.50In 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	$7.20Out of the Money	$8.40Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$90.50In 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$235.00	HCAOut of the Money	$7.90Out of the Money	$9.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$86.00In the Money	$89.40In 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	$8.70Out of the Money	$10.90Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$81.00In the Money	$85.40In 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	$9.60Out 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
HCAIn the Money	$78.90In the Money	$81.80In 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	$10.60Out of the Money	$13.40Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$73.60In the Money	$77.90In 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	$11.80Out of the Money	$13.80Out of the Money	$17.00Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
HCAIn the Money	$71.30In the Money	$74.40In 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	$12.90Out of the Money	$15.30Out of the Money	$13.71Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HCAIn the Money	$67.00In the Money	$70.90In 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	$13.90Out of the Money	$16.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$63.80In the Money	$66.90In 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	$15.50Out of the Money	$17.90Out of the Money	$18.30Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
HCAIn the Money	$60.70In the Money	$63.90In 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	$16.60Out of the Money	$18.10Out of the Money	$16.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
HCAIn the Money	$58.20In the Money	$60.90In 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	$18.10Out of the Money	$20.50Out of the Money	$18.07Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
HCAIn the Money	$53.50In the Money	$57.40In 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	$19.70Out of the Money	$21.60Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
HCAIn the Money	$51.40In the Money	$54.30In 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	$21.30Out of the Money	$23.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$48.70In the Money	$51.40In 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	$23.20Out of the Money	$25.30Out of the Money	$22.46Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HCAIn the Money	$45.90In the Money	$48.20In 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	$25.00Out of the Money	$26.80Out of the Money	$25.70Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
HCAUnderlying issue's last price	$41.60Underlying issue's last price	$45.00Underlying issue's last price	$49.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	HCAUnderlying issue's last price	$27.10Underlying issue's last price	$28.90Underlying issue's last price	$28.50Underlying issue's last price	$2.10Underlying issue's last price	2Underlying issue's last price	7Underlying issue's last price
HCAOut of the Money	$39.90Out of the Money	$42.50Out 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$310.00	HCAIn the Money	$29.10In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$37.70Out of the Money	$39.70Out of the Money	$44.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$315.00	HCAIn the Money	$31.40In the Money	$33.70In the Money	$30.30In the Money	$0.00In the Money	---In the Money	10In the Money
HCAOut of the Money	$35.40Out of the Money	$37.20Out of the Money	$35.20Out of the Money	$-9.80Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	HCAIn the Money	$33.90In the Money	$36.30In the Money	$32.40In the Money	$0.00In the Money	---In the Money	9In the Money
HCAOut of the Money	$33.00Out of the Money	$35.50Out 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$325.00	HCAIn the Money	$36.40In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$30.70Out of the Money	$32.90Out of the Money	$39.40Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$37.30In the Money	$41.20In the Money	$36.60In the Money	$0.00In the Money	---In the Money	5In the Money
HCAOut of the Money	$28.40Out of the Money	$30.10Out of the Money	$41.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$41.80In the Money	$44.30In the Money	$33.30In the Money	$0.00In the Money	---In the Money	4In the Money
HCAOut of the Money	$26.50Out of the Money	$28.40Out of the Money	$42.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$44.70In the Money	$47.50In the Money	$35.60In the Money	$0.00In the Money	---In the Money	27In the Money
HCAOut of the Money	$24.50Out of the Money	$26.40Out of the Money	$39.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$47.80In the Money	$50.10In the Money	$38.00In the Money	$0.00In the Money	---In the Money	5In the Money
HCAOut of the Money	$22.60Out of the Money	$24.20Out 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	$51.00In the Money	$53.90In the Money	$41.80In the Money	$0.00In the Money	---In the Money	13In the Money
HCAOut of the Money	$20.80Out of the Money	$22.10Out 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	$54.60In the Money	$56.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$18.80Out of the Money	$20.80Out 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	$58.00In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$17.20Out of the Money	$19.30Out of the Money	$23.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$61.80In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$15.70Out of the Money	$17.50Out 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	$65.50In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$14.30Out of the Money	$16.00Out 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	$68.60In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$13.00Out of the Money	$14.70Out of the Money	$20.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	$73.40In the Money	$76.20In 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	$13.40Out of the Money	$17.42Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	$77.00In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$10.70Out of the Money	$12.10Out 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	$81.50In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$9.70Out of the Money	$11.20Out of the Money	$14.70Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$395.00	HCAIn the Money	$86.10In the Money	$90.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$8.70Out of the Money	$10.30Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	$91.30In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$7.10Out of the Money	$8.30Out of the Money	$15.71Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	$101.00In the Money	$105.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$5.80Out of the Money	$6.80Out 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	$111.10In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$4.70Out 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$430.00	HCAIn the Money	$121.00In the Money	$125.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.80Out 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	Filter Table By Strike Price of$440.00	HCAIn the Money	$131.10In the Money	$135.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$3.00Out of the Money	$3.70Out 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	$141.00In the Money	$145.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$2.40Out 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	Filter Table By Strike Price of$460.00	HCAIn the Money	$151.00In the Money	$155.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.95Out of the Money	$5.00Out 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	$161.20In the Money	$165.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$1.45Out of the Money	$3.70Out 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	$171.20In the Money	$175.50In 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	$5.00Out 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	$181.10In the Money	$185.50In 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	$5.00Out 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	$191.00In the Money	$195.50In 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)