Stocks Options

LAST PRICE
404.6600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
379.3400/ 1
Ask / Lots
420.0000/ 1
Open / Previous Close
--- / 404.6600
Day Range
---
52 Week Range
Low 215.9600
High 405.6950
Volume
128
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 23.515

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

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	$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	---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
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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$170.00	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
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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$190.00	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
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$195.00	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
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$200.00	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
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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$210.00	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
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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$220.00	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
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$225.00	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
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$230.00	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
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$235.00	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
HCAIn the Money	---In the Money	---In the Money	$129.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.69Out 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$245.00	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
HCAIn the Money	---In the Money	---In the Money	$126.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$255.00	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
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$260.00	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
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$265.00	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
HCAIn the Money	---In the Money	---In the Money	$106.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	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
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$275.00	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
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$280.00	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	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$285.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.55Out 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$290.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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$295.00	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	3Out 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$300.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$305.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	---In the Money	---In the Money	$87.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	---In the Money	---In the Money	$20.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$315.00	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	23Out of the Money
HCAIn the Money	---In the Money	---In the Money	$43.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$320.00	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	22Out of the Money
HCAIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
HCAIn the Money	---In the Money	---In the Money	$41.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HCAIn the Money	---In the Money	---In the Money	$53.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$335.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HCAIn the Money	---In the Money	---In the Money	$65.94In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$340.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
HCAIn the Money	---In the Money	---In the Money	$56.80In the Money	$0.00In the Money	---In the Money	426In the Money	Filter Table By Strike Price of$345.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.45Out 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	$26.79In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$350.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
HCAIn the Money	---In the Money	---In the Money	$44.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$355.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
HCAIn the Money	---In the Money	---In the Money	$30.40In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$360.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HCAIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$365.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
HCAIn the Money	---In the Money	---In the Money	$37.28In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$370.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HCAIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$375.00	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	15Out of the Money
HCAIn the Money	---In the Money	---In the Money	$25.92In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$380.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
HCAIn the Money	---In the Money	---In the Money	$22.70In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$385.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
HCAIn the Money	---In the Money	---In the Money	$19.13In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$390.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HCAIn the Money	---In the Money	---In the Money	$15.41In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$395.00	HCAOut of the Money	---Out of the Money	---Out of the Money	$4.68Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
HCAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	112Underlying 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	$6.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	75Underlying issue's last price
HCANear the Money	---Near the Money	---Near the Money	$8.60Near the Money	$0.00Near the Money	---Near the Money	103Near the Money	Filter Table By Strike Price of$405.00	HCAIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	30In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$415.00	HCAIn the Money	---In the Money	---In the Money	$15.48In the Money	$0.00In the Money	---In the Money	2In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$420.00	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	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$425.00	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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	1In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$435.00	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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	296Out 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$445.00	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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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$455.00	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	$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	---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$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$475.00	HCAIn the Money	---In the Money	---In the Money	$81.70In 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$485.00	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$495.00	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
HCAOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$505.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$510.00	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 October 18, 2024)

Put Options (expires Friday October 18, 2024)