Stocks Options

LAST PRICE
404.6600
TODAY'S CHANGE (%)
Trending Up1.1400 (0.2825%)

Bid / Lots
376.1200/ 1
Ask / Lots
423.2200/ 1
Open / Previous Close
402.4100 / 403.5200
Day Range
Low 398.3300
High 405.6950
52 Week Range
Low 215.9600
High 405.6950
Volume
3,447,744
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 23.474

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$222.50In the Money	$226.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
HCAIn the Money	$217.80In the Money	$221.50In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$212.20In the Money	$216.30In 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	---Out 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	$208.70In the Money	$211.40In the Money	$196.50In 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	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$203.30In the Money	$206.20In 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	$0.05Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HCAIn the Money	$198.30In the Money	$201.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
HCAIn the Money	$192.60In the Money	$196.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
HCAIn the Money	$187.90In the Money	$191.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
HCAIn the Money	$183.30In the Money	$186.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
HCAIn the Money	$177.70In the Money	$181.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
HCAIn the Money	$172.60In the Money	$176.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HCAIn the Money	$167.90In the Money	$171.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HCAIn the Money	$163.30In the Money	$166.60In 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	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HCAIn the Money	$157.70In the Money	$161.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HCAIn the Money	$152.60In the Money	$156.70In 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	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HCAIn the Money	$147.20In the Money	$151.00In 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	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HCAIn the Money	$142.70In the Money	$146.40In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HCAIn the Money	$138.30In the Money	$141.00In the Money	$57.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
HCAIn the Money	$133.30In the Money	$136.00In the Money	$71.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
HCAIn the Money	$127.30In the Money	$131.40In the Money	$59.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
HCAIn the Money	$122.60In the Money	$126.60In the Money	$38.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
HCAIn the Money	$117.40In the Money	$121.20In the Money	$109.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
HCAIn the Money	$112.70In the Money	$116.40In the Money	$56.50In 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	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
HCAIn the Money	$107.70In the Money	$111.70In the Money	$99.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
HCAIn the Money	$102.80In the Money	$106.40In the Money	$94.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
HCAIn the Money	$97.60In the Money	$101.60In the Money	$99.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
HCAIn the Money	$92.80In the Money	$96.40In the Money	$89.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
HCAIn the Money	$87.60In the Money	$91.70In the Money	$77.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
HCAIn the Money	$83.30In the Money	$86.60In the Money	$74.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
HCAIn the Money	$77.60In the Money	$81.30In the Money	$64.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
HCAIn the Money	$73.30In the Money	$76.60In the Money	$63.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
HCAIn the Money	$67.70In the Money	$71.40In the Money	$57.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
HCAIn the Money	$63.40In the Money	$66.10In the Money	$64.00In the Money	$12.03In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$340.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
HCAIn the Money	$57.50In the Money	$61.00In the Money	$54.77In the Money	$14.95In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$345.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
HCAIn the Money	$52.80In the Money	$56.10In the Money	$54.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$350.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
HCAIn the Money	$47.30In the Money	$51.00In the Money	$45.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$355.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
HCAIn the Money	$42.70In the Money	$46.60In the Money	$35.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$360.00	HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
HCAIn the Money	$37.80In the Money	$41.00In the Money	$38.94In the Money	$0.04In the Money	5In the Money	68In the Money	Filter Table By Strike Price of$365.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money
HCAIn the Money	$32.70In the Money	$36.40In the Money	$33.80In the Money	$5.20In the Money	28In the Money	270In the Money	Filter Table By Strike Price of$370.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money
HCAIn the Money	$27.50In the Money	$31.60In the Money	$28.77In the Money	$1.77In the Money	49In the Money	260In the Money	Filter Table By Strike Price of$375.00	HCAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	4Out of the Money	455Out of the Money
HCAUnderlying issue's last price	$23.90Underlying issue's last price	$26.00Underlying issue's last price	$23.80Underlying issue's last price	$4.80Underlying issue's last price	41Underlying issue's last price	857Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	415Underlying issue's last price
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	$13.60In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	$23.50In the Money	$26.70In the Money	$41.80In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$440.00	HCAIn the Money	$33.80In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$43.50In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$460.00	HCAIn the Money	$53.60In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	HCAIn the Money	$63.60In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$475.00	HCAIn the Money	$68.40In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$480.00	HCAIn the Money	$73.60In the Money	$76.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$485.00	HCAIn the Money	$78.50In the Money	$81.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$490.00	HCAIn the Money	$83.60In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$495.00	HCAIn the Money	$88.60In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$500.00	HCAIn the Money	$93.50In the Money	$96.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)