Stocks Options

LAST PRICE
358.8900
TODAY'S CHANGE (%)
Trending Up4.7300 (1.3356%)

Bid / Lots
358.7300/ 1
Ask / Lots
359.0500/ 7
Open / Previous Close
356.5400 / 354.1600
Day Range
Low 354.5800
High 360.4800
52 Week Range
Low 229.2800
High 417.1400
Volume
415,332
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 25.025

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HCAIn the Money	$122.80In the Money	$125.70In the Money	$119.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
HCAIn the Money	$117.60In the Money	$120.80In the Money	$120.54In 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	$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	$112.60In the Money	$115.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$107.60In the Money	$110.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HCAIn the Money	$102.40In the Money	$105.90In the Money	$109.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	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	$97.60In the Money	$100.90In 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	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HCAIn the Money	$92.40In the Money	$95.90In 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	---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	$87.40In the Money	$90.90In 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	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
HCAIn the Money	$82.60In the Money	$85.90In 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	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HCAIn the Money	$77.70In the Money	$80.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HCAIn the Money	$72.10In the Money	$75.80In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
HCAIn the Money	$68.00In the Money	$70.70In 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	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HCAIn the Money	$62.70In the Money	$65.90In the Money	$55.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$295.00	HCAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HCAIn the Money	$57.90In the Money	$60.70In the Money	$65.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	HCAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
HCAIn the Money	$52.30In the Money	$56.10In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
HCAIn the Money	$48.00In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	HCAOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
HCAIn the Money	$42.90In the Money	$45.40In the Money	$84.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$315.00	HCAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	3Out of the Money	93Out of the Money
HCAIn the Money	$38.70In the Money	$40.50In the Money	$48.90In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$320.00	HCAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
HCAIn the Money	$32.50In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	HCAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	3,204Out of the Money
HCAIn the Money	$27.50In the Money	$30.40In the Money	$35.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$330.00	HCAOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	18Out of the Money	123Out of the Money
HCAIn the Money	$23.20In the Money	$25.80In the Money	$31.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$335.00	HCAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	632Out of the Money
HCAIn the Money	$17.80In the Money	$20.80In the Money	$19.00In the Money	$8.25In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$340.00	HCAOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.38Out of the Money	12Out of the Money	168Out of the Money
HCAIn the Money	$14.50In the Money	$16.10In the Money	$14.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$345.00	HCAOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-1.17Out of the Money	14Out of the Money	134Out of the Money
HCAIn the Money	$10.30In the Money	$11.20In the Money	$10.00In the Money	$2.60In the Money	2In the Money	141In the Money	Filter Table By Strike Price of$350.00	HCAOut of the Money	$1.30Out of the Money	$1.70Out of the Money	$1.40Out of the Money	$-2.10Out of the Money	21Out of the Money	1,261Out of the Money
HCAUnderlying issue's last price	$6.70Underlying issue's last price	$7.60Underlying issue's last price	$6.80Underlying issue's last price	$1.95Underlying issue's last price	2Underlying issue's last price	203Underlying issue's last price	Filter Table By Strike Price of$355.00Underlying issue's last price	HCAUnderlying issue's last price	$2.65Underlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$-2.10Underlying issue's last price	43Underlying issue's last price	2,101Underlying issue's last price
HCANear the Money	$4.00Near the Money	$4.60Near the Money	$4.30Near the Money	$2.05Near the Money	13Near the Money	264Near the Money	Filter Table By Strike Price of$360.00	HCAIn the Money	$4.90In the Money	$5.40In the Money	$4.95In the Money	$-2.95In the Money	16In the Money	714In the Money
HCAOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$2.21Out of the Money	$1.01Out of the Money	11Out of the Money	638Out of the Money	Filter Table By Strike Price of$365.00	HCAIn the Money	$7.70In the Money	$8.40In the Money	$10.94In the Money	$0.00In the Money	---In the Money	448In the Money
HCAOut of the Money	$0.85Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$0.80Out of the Money	6Out of the Money	463Out of the Money	Filter Table By Strike Price of$370.00	HCAIn the Money	$11.40In the Money	$12.50In the Money	$17.70In the Money	$0.00In the Money	---In the Money	381In the Money
HCAOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.25Out of the Money	1Out of the Money	727Out of the Money	Filter Table By Strike Price of$375.00	HCAIn the Money	$15.60In the Money	$17.90In the Money	$16.82In the Money	$-7.43In the Money	2In the Money	23In the Money
HCAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.30Out of the Money	1Out of the Money	870Out of the Money	Filter Table By Strike Price of$380.00	HCAIn the Money	$20.30In the Money	$22.10In the Money	$24.60In the Money	$0.00In the Money	---In the Money	35In the Money
HCAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	217Out of the Money	Filter Table By Strike Price of$385.00	HCAIn the Money	$24.80In the Money	$27.00In the Money	$32.12In the Money	$0.00In the Money	---In the Money	12In the Money
HCAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.23Out of the Money	1Out of the Money	328Out of the Money	Filter Table By Strike Price of$390.00	HCAIn the Money	$29.60In the Money	$32.10In the Money	$36.20In the Money	$0.00In the Money	---In the Money	52In the Money
HCAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.28Out of the Money	1Out of the Money	162Out of the Money	Filter Table By Strike Price of$395.00	HCAIn the Money	$34.50In the Money	$37.40In the Money	$37.80In the Money	$0.00In the Money	---In the Money	4In the Money
HCAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	40Out of the Money	275Out of the Money	Filter Table By Strike Price of$400.00	HCAIn the Money	$39.90In the Money	$42.20In the Money	$42.53In the Money	$-0.58In the Money	10In the Money	72In the Money
HCAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money	Filter Table By Strike Price of$405.00	HCAIn the Money	$44.90In the Money	$47.50In the Money	$51.10In the Money	$0.00In the Money	---In the Money	31In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money	Filter Table By Strike Price of$410.00	HCAIn the Money	$49.90In the Money	$52.60In the Money	$56.14In the Money	$0.00In the Money	---In the Money	20In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$415.00	HCAIn the Money	$54.40In the Money	$57.30In the Money	$60.71In the Money	$0.00In the Money	---In the Money	14In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$420.00	HCAIn the Money	$60.00In the Money	$62.50In the Money	$65.74In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$425.00	HCAIn the Money	$64.50In the Money	$67.60In the Money	$20.70In 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	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	533Out of the Money	Filter Table By Strike Price of$430.00	HCAIn the Money	$69.90In the Money	$72.50In the Money	$23.70In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$435.00	HCAIn the Money	$74.80In the Money	$77.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$440.00	HCAIn the Money	$79.30In the Money	$82.60In the Money	$78.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$445.00	HCAIn the Money	$85.00In the Money	$87.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$450.00	HCAIn the Money	$89.90In 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	$0.35Out of the Money	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$455.00	HCAIn the Money	$94.40In the Money	$97.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$460.00	HCAIn the Money	$99.60In the Money	$102.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$465.00	HCAIn the Money	$104.50In the Money	$107.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$470.00	HCAIn the Money	$109.60In the Money	$112.60In 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	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$475.00	HCAIn the Money	$114.30In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	HCAIn the Money	$119.50In the Money	$122.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$485.00	HCAIn the Money	$124.50In the Money	$127.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.66Out 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	$129.70In the Money	$132.60In 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	$0.00Out 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	$134.30In the Money	$137.30In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$500.00	HCAIn the Money	$139.30In the Money	$142.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	HCAIn the Money	$144.40In the Money	$147.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out 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$510.00	HCAIn the Money	$149.60In the Money	$152.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$515.00	HCAIn the Money	$154.60In the Money	$157.30In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$520.00	HCAIn the Money	$159.30In the Money	$162.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$525.00	HCAIn the Money	$164.30In the Money	$167.40In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$530.00	HCAIn the Money	$169.30In the Money	$172.90In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$535.00	HCAIn the Money	$174.60In the Money	$177.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HCAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	7Out of the Money	17Out of the Money	Filter Table By Strike Price of$540.00	HCAIn the Money	$179.80In the Money	$182.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$545.00	HCAIn the Money	$184.60In the Money	$187.50In the Money	$177.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)