Stocks Options

LAST PRICE
309.8200
TODAY'S CHANGE (%)
Trending Down-1.6000 (-0.5138%)

Bid / Lots
296.8800/ 1
Ask / Lots
316.2000/ 1
Open / Previous Close
312.3200 / 311.4200
Day Range
Low 308.1450
High 313.4200
52 Week Range
Low 215.9600
High 335.8300
Volume
955,770
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 21.941

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$149.40In the Money	$152.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$143.80In the Money	$146.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$139.40In the Money	$141.90In the Money	$150.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$133.40In the Money	$137.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$128.60In the Money	$132.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$124.00In the Money	$127.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$119.40In the Money	$122.30In 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	$0.95Out 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	$117.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$108.90In the Money	$112.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$104.30In the Money	$107.20In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$98.50In the Money	$102.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	776Out of the Money
HCAIn the Money	$94.00In 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$215.00	HCAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HCAIn the Money	$89.20In the Money	$92.40In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$83.80In the Money	$87.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$78.90In the Money	$82.60In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
HCAIn the Money	$74.40In the Money	$77.40In the Money	$63.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
HCAIn the Money	$69.60In the Money	$72.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
HCAIn the Money	$64.10In the Money	$67.60In 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	$0.00Out of the Money	$1.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$59.60In the Money	$62.60In the Money	$66.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	HCAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$53.70In the Money	$57.20In 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	$0.00Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$48.90In the Money	$52.70In 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	$0.05Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
HCAIn the Money	$43.90In the Money	$47.60In 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	$0.05Out of the Money	$0.50Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HCAIn the Money	$39.30In the Money	$42.80In 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	$0.10Out of the Money	$0.55Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	15Out of the Money	85Out of the Money
HCAIn the Money	$34.70In the Money	$37.50In 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	$0.20Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$-0.37Out of the Money	1Out of the Money	52Out of the Money
HCAIn the Money	$30.10In the Money	$33.00In the Money	$24.70In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
HCAIn the Money	$24.60In the Money	$27.20In the Money	$21.10In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.09Out of the Money	9Out of the Money	25Out of the Money
HCAIn the Money	$21.00In the Money	$22.40In the Money	$15.50In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$-0.05Out of the Money	11Out of the Money	98Out of the Money
HCAIn the Money	$15.50In the Money	$17.70In the Money	$18.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$0.05Out of the Money	15Out of the Money	129Out of the Money
HCAIn the Money	$12.10In the Money	$13.30In the Money	$12.58In the Money	$-0.92In the Money	1In the Money	251In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.00Out of the Money	$-0.40Out of the Money	105Out of the Money	472Out of the Money
HCAUnderlying issue's last price	$9.00Underlying issue's last price	$9.50Underlying issue's last price	$8.93Underlying issue's last price	$-1.07Underlying issue's last price	2Underlying issue's last price	99Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	HCAUnderlying issue's last price	$3.30Underlying issue's last price	$3.60Underlying issue's last price	$3.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	154Underlying issue's last price
HCANear the Money	$6.00Near the Money	$6.40Near the Money	$8.00Near the Money	$1.50Near the Money	2Near the Money	269Near the Money	Filter Table By Strike Price of$310.00	HCAIn the Money	$5.30In the Money	$5.60In the Money	$5.00In the Money	$-0.30In the Money	15In the Money	160In the Money
HCAOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$0.20Out of the Money	22Out of the Money	231Out of the Money	Filter Table By Strike Price of$315.00	HCAIn the Money	$8.00In the Money	$8.40In the Money	$8.00In the Money	$-0.80In the Money	5In the Money	209In the Money
HCAOut of the Money	$2.10Out of the Money	$2.35Out of the Money	$2.20Out of the Money	$-0.20Out of the Money	10Out of the Money	267Out of the Money	Filter Table By Strike Price of$320.00	HCAIn the Money	$11.30In the Money	$12.70In the Money	$11.70In the Money	$-3.80In the Money	1In the Money	147In the Money
HCAOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$-0.65Out of the Money	1Out of the Money	279Out of the Money	Filter Table By Strike Price of$325.00	HCAIn the Money	$15.10In the Money	$17.00In the Money	$17.15In the Money	$0.00In the Money	---In the Money	119In the Money
HCAOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$-0.57Out of the Money	1Out of the Money	547Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$19.10In the Money	$21.30In the Money	$31.00In the Money	$0.00In the Money	---In the Money	141In the Money
HCAOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$23.30In the Money	$26.70In the Money	$29.30In the Money	$0.00In the Money	---In the Money	86In the Money
HCAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.44Out of the Money	$0.14Out of the Money	4Out of the Money	745Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$28.30In the Money	$31.90In the Money	$17.90In the Money	$0.00In the Money	---In the Money	8In the Money
HCAOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.34Out of the Money	4Out of the Money	551Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$33.80In the Money	$37.00In the Money	$21.50In the Money	$0.00In the Money	---In the Money	6In the Money
HCAOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$38.70In the Money	$41.20In the Money	$39.50In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$43.40In the Money	$46.20In the Money	$47.75In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$48.60In the Money	$51.60In the Money	$45.97In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$53.80In the Money	$56.20In 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	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$58.10In the Money	$62.30In 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	$2.15Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	$63.50In the Money	$66.40In 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	$0.95Out 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$380.00	HCAIn the Money	$68.10In the Money	$71.10In 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	$0.95Out 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	$73.70In the Money	$76.10In 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	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	HCAIn the Money	$78.40In the Money	$81.30In 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	$0.95Out 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$395.00	HCAIn the Money	$83.80In the Money	$86.70In 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	$0.95Out 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$400.00	HCAIn the Money	$88.60In the Money	$91.20In 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	$0.95Out 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	$93.50In the Money	$96.20In 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	$0.95Out 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	$98.40In the Money	$101.30In 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	$0.95Out 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$415.00	HCAIn the Money	$103.50In the Money	$106.50In 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	$0.95Out 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$420.00	HCAIn the Money	$108.20In the Money	$111.10In 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	$0.95Out 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$425.00	HCAIn the Money	$113.30In the Money	$116.10In 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	$0.95Out 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	$118.20In the Money	$121.10In 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	$0.95Out 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$435.00	HCAIn the Money	$123.10In the Money	$126.50In 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	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	HCAIn the Money	$128.80In the Money	$132.00In 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	$0.95Out 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$445.00	HCAIn the Money	$133.70In the Money	$136.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$138.80In the Money	$141.20In 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	$0.95Out 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$455.00	HCAIn the Money	$143.40In the Money	$146.60In 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	$0.95Out 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	$148.20In the Money	$152.00In 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	$0.95Out 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$465.00	HCAIn the Money	$153.50In the Money	$156.20In 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	$0.95Out 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	$158.10In the Money	$161.60In 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	$0.95Out 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$475.00	HCAIn the Money	$163.30In the Money	$166.50In 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	$0.95Out 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	$168.60In the Money	$171.10In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)