Stocks Options

LAST PRICE
322.8600
TODAY'S CHANGE (%)
Trending Up0.1500 (0.0465%)

Bid / Lots
315.2800/ 1
Ask / Lots
329.9500/ 1
Open / Previous Close
323.6000 / 322.7100
Day Range
Low 319.9900
High 324.1800
52 Week Range
Low 215.9600
High 335.8300
Volume
739,182
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 22.534

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	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$142.50In the Money	$146.20In the Money	$150.70In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	no put option is available at this price
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	HCAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	764Out of the Money	---Out of the Money
HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
HCAIn the Money	$19.80In the Money	$20.40In the Money	$21.10In the Money	$0.00In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$285.00	HCAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	190Out of the Money	---Out of the Money
HCAIn the Money	$35.40In the Money	$38.60In the Money	$33.58In the Money	$3.23In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	HCAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money
HCAIn the Money	$15.70In the Money	$17.60In the Money	$15.40In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	---Out of the Money	$1.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
HCAIn the Money	$25.30In the Money	$28.50In the Money	$26.73In the Money	$6.76In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.37Out of the Money	5Out of the Money	---Out of the Money
HCAIn the Money	$15.50In the Money	$19.80In the Money	$17.72In the Money	$-2.98In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$305.00	HCAOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.19Out of the Money	$-0.81Out of the Money	1Out of the Money	---Out of the Money
HCAIn the Money	$10.50In the Money	$14.80In the Money	$12.26In the Money	$-3.84In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
HCAIn the Money	$6.20In the Money	$8.90In the Money	$6.50In the Money	$-2.60In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	18Out of the Money	---Out of the Money
HCAUnderlying issue's last price	$1.25Underlying issue's last price	$3.80Underlying issue's last price	$1.97Underlying issue's last price	$-2.58Underlying issue's last price	32Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	HCAUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$1.17Underlying issue's last price	$0.62Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
HCANear the Money	---Near the Money	$0.15Near the Money	$0.17Near the Money	$-1.30Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$325.00	HCAIn the Money	$1.15In the Money	$3.60In the Money	$3.74In the Money	$1.66In the Money	4In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.82Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	HCAIn the Money	$6.10In the Money	$8.80In the Money	$8.00In the Money	$-2.00In the Money	1In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	HCAIn the Money	$24.10In the Money	$27.30In the Money	$25.72In the Money	$0.00In the Money	230In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.03Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	HCAIn the Money	$29.10In the Money	$32.30In the Money	$32.30In the Money	$0.00In the Money	90In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$2.20Out of the Money	$0.50Out of the Money	$0.38Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	HCAIn the Money	$34.10In the Money	$37.30In the Money	$34.70In the Money	$0.00In the Money	140In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	HCAIn the Money	$40.80In the Money	$43.70In the Money	$41.83In the Money	$0.00In the Money	5In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	HCAIn the Money	$43.00In the Money	$47.30In the Money	$47.75In the Money	$0.00In the Money	1In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$44.50In the Money	$47.70In the Money	$45.97In the Money	$0.00In the Money	2In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	153Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	---In the Money	---In the Money	---In the Money	---In 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)