$316.42
-5.08-1.58%
At close: -
$318.10
1.680.53%
After Hours: 6:24 PM EDT
Comments
Loading...
HCA Healthcare (NYSE:HCA) Stock, Option Chain
Option chain shows key data for HCA Healthcare's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for HCA Healthcare.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid134.9
Ask138
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid129.8
Ask132.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid124.9
Ask128.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid119.8
Ask122.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price120.3Feb 19, 2025
Change
00%
Bid114.9
Ask118.5
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid109.9
Ask113
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid104.8
Ask107.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid100
Ask102.1
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid94.7
Ask98
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid89.8
Ask93
volume0
Intrest0
Strike
225
225
Last Price0.26Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price88.7Jan 21, 2025
Change
00%
Bid84.9
Ask88
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Last Price-
Change
-
Bid80.1
Ask83
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid74.9
Ask77.9
volume0
Intrest0
Strike
240
240
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Last Price-
Change
-
Bid69.9
Ask73.4
volume0
Intrest0
Strike
245
245
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price-
Change
-
Bid64.6
Ask68.2
volume0
Intrest0
Strike
250
250
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest124
Last Price68.7Feb 07, 2025
Change
00%
Bid59.8
Ask63.3
volume0
Intrest1
Strike
255
255
Last Price1.29Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest97
Last Price55.7Feb 13, 2025
Change
00%
Bid54.9
Ask58.5
volume0
Intrest2
Strike
260
260
Last Price0.23Feb 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest54
Last Price-
Change
-
Bid49.9
Ask53
volume0
Intrest0
Strike
265
265
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest73
Last Price57.4Jan 28, 2025
Change
00%
Bid44.9
Ask48
volume0
Intrest3
Strike
270
270
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest229
Last Price53Jan 28, 2025
Change
00%
Bid39.9
Ask43.2
volume0
Intrest2
Strike
275
275
Last Price0.55Feb 21, 2025
Change
0.51000%
Bid-
Ask0.5
volume4
Intrest105
Last Price36.5Feb 18, 2025
Change
00%
Bid34.8
Ask38.5
volume0
Intrest5
Strike
280
280
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest678
Last Price33.8Jan 24, 2025
Change
00%
Bid29.9
Ask32.8
volume0
Intrest1
Strike
285
285
Last Price0.58Feb 21, 2025
Change
0.531060%
Bid-
Ask0.55
volume3
Intrest143
Last Price29.05Feb 19, 2025
Change
00%
Bid25
Ask27
volume0
Intrest17
Strike
290
290
Last Price0.02Feb 21, 2025
Change
0.393.75%
Bid-
Ask0.25
volume3
Intrest531
Last Price26.8Feb 21, 2025
Change
1.655.8%
Bid20
Ask22.7
volume1
Intrest14
Strike
295
295
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1479
Last Price16.97Feb 21, 2025
Change
6.4727.6%
Bid14.9
Ask17.8
volume2
Intrest118
Strike
300
300
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.25
volume25
Intrest680
Last Price12.8Feb 21, 2025
Change
4.3525.36%
Bid10.3
Ask12.8
volume1
Intrest88
Strike
305
305
Last Price0.02Feb 21, 2025
Change
0.2392%
Bid-
Ask1.3
volume1
Intrest499
Last Price5.71Feb 21, 2025
Change
5.5449.24%
Bid5
Ask7.7
volume3
Intrest79
Strike
310
310
Last Price0.03Feb 21, 2025
Change
0.1986.36%
Bid-
Ask0.05
volume1403
Intrest3719
Last Price2.16Feb 21, 2025
Change
6.6975.59%
Bid-
Ask2.85
volume31
Intrest314
Strike
315
315
Last Price0.47Feb 21, 2025
Change
0.1756.67%
Bid-
Ask1.6
volume293
Intrest820
Last Price0.07Feb 21, 2025
Change
3.3197.93%
Bid-
Ask0.6
volume12
Intrest144
Strike
320
320
Last Price3.82Feb 21, 2025
Change
2.42172.86%
Bid2.4
Ask5.1
volume1211
Intrest1891
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask0.05
volume12
Intrest670
Strike
325
325
Last Price8.04Feb 21, 2025
Change
3.7888.73%
Bid6.3
Ask10.7
volume3
Intrest545
Last Price0.1Feb 21, 2025
Change
0.1560%
Bid-
Ask0.95
volume8
Intrest775
Strike
330
330
Last Price12.1Feb 21, 2025
Change
570.42%
Bid13
Ask15.1
volume4
Intrest764
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest213
Strike
335
335
Last Price19.25Feb 21, 2025
Change
3.5522.61%
Bid18
Ask20.1
volume1
Intrest68
Last Price0.03Feb 21, 2025
Change
0.2288%
Bid-
Ask0.05
volume3
Intrest597
Strike
340
340
Last Price22.3Feb 21, 2025
Change
3.417.99%
Bid22.4
Ask24.8
volume3
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask1.35
volume204
Intrest218
Strike
345
345
Last Price22.73Feb 20, 2025
Change
00%
Bid27.1
Ask30
volume0
Intrest15
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest371
Strike
350
350
Last Price16.66Jan 30, 2025
Change
00%
Bid32
Ask35.1
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest369
Strike
355
355
Last Price36.9Feb 10, 2025
Change
00%
Bid37.1
Ask40.1
volume0
Intrest1
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Strike
360
360
Last Price29.2Jan 31, 2025
Change
00%
Bid42.1
Ask45.1
volume0
Intrest1
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest134
Strike
365
365
Last Price-
Change
-
Bid47.1
Ask50.1
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
370
370
Last Price-
Change
-
Bid52.1
Ask55.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume7
Intrest224
Strike
375
375
Last Price-
Change
-
Bid57
Ask60.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest127
Strike
380
380
Last Price-
Change
-
Bid62.2
Ask65.1
volume0
Intrest0
Last Price0.41Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
385
385
Last Price-
Change
-
Bid66.8
Ask70.8
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest82
Strike
390
390
Last Price-
Change
-
Bid72.1
Ask75.1
volume0
Intrest0
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
395
395
Last Price-
Change
-
Bid77.2
Ask80.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid82.2
Ask85.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Strike
405
405
Last Price-
Change
-
Bid87
Ask90.1
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid92.2
Ask95.1
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid97.2
Ask100.1
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid102.2
Ask105.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid107.2
Ask110.1
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
430
430
Last Price-
Change
-
Bid112.1
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid117.2
Ask120.1
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid122.1
Ask125.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid127.2
Ask130.1
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
450
450
Last Price-
Change
-
Bid132.2
Ask135.1
volume0
Intrest0
Last Price0.38Jan 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
455
455
Last Price125.7Feb 06, 2025
Change
00%
Bid137
Ask140.1
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid142.2
Ask145.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid147
Ask150.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid152.2
Ask155.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid157.2
Ask160.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid162.2
Ask165.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid167
Ask170.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid172
Ask175.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid177
Ask180.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid181.9
Ask185.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid187.2
Ask190.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid192
Ask195.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid197
Ask200.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid202.1
Ask205.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid207
Ask210.1
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid212
Ask215.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid217.2
Ask220.1
volume0
Intrest0