$335.55
-5.07-1.49%
At close: -
$335.57
0.020.01%
After Hours: 6:08 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
-
Bid153.5
Ask158.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid148.5
Ask153
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid143.5
Ask148.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid138.8
Ask142.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid134
Ask137.6
volume0
Intrest0
Strike
200
200
Last Price0.31Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid128.6
Ask133
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid123.5
Ask128
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid118.6
Ask122.7
volume0
Intrest0
Strike
215
215
Last Price0.64Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid113.9
Ask117.7
volume0
Intrest0
Strike
220
220
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price94.1Jan 24, 2025
Change
00%
Bid109.3
Ask112.7
volume0
Intrest1
Strike
225
225
Last Price0.97Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price112.4Mar 27, 2025
Change
00%
Bid104.3
Ask107.7
volume0
Intrest10
Strike
230
230
Last Price0.59Apr 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest24
Last Price109Mar 27, 2025
Change
00%
Bid99
Ask102.7
volume0
Intrest3
Strike
235
235
Last Price0.87Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid93.9
Ask98
volume0
Intrest0
Strike
240
240
Last Price0.52Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest44
Last Price82.8Feb 07, 2025
Change
00%
Bid89.2
Ask92.7
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price94.1Mar 27, 2025
Change
00%
Bid84.2
Ask87.7
volume0
Intrest3
Strike
250
250
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest14
Last Price-
Change
-
Bid78.5
Ask82.7
volume0
Intrest0
Strike
255
255
Last Price0.16Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid73.5
Ask77.7
volume0
Intrest0
Strike
260
260
Last Price1.59Apr 07, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest24
Last Price79.2Mar 27, 2025
Change
00%
Bid69
Ask72.7
volume0
Intrest2
Strike
265
265
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid64
Ask67.7
volume0
Intrest0
Strike
270
270
Last Price0.1Apr 15, 2025
Change
0.4180.39%
Bid-
Ask1.6
volume7
Intrest38
Last Price45.9Mar 05, 2025
Change
00%
Bid59.3
Ask62.8
volume0
Intrest39
Strike
275
275
Last Price0.57Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest48
Last Price42.19Feb 19, 2025
Change
00%
Bid54.1
Ask57.8
volume0
Intrest78
Strike
280
280
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest45
Last Price26.06Feb 28, 2025
Change
00%
Bid49
Ask52.8
volume0
Intrest1
Strike
285
285
Last Price2Apr 07, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest31
Last Price51.45Apr 04, 2025
Change
00%
Bid44
Ask47.8
volume0
Intrest3
Strike
290
290
Last Price1.7Apr 09, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest25
Last Price29Feb 13, 2025
Change
00%
Bid39.1
Ask42.9
volume0
Intrest1
Strike
295
295
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest78
Last Price46.31Apr 01, 2025
Change
00%
Bid33.8
Ask37.8
volume0
Intrest28
Strike
300
300
Last Price0.91Apr 11, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest102
Last Price40.98Mar 10, 2025
Change
00%
Bid29.4
Ask32.9
volume0
Intrest112
Strike
305
305
Last Price0.5Apr 15, 2025
Change
5.591.67%
Bid0.05
Ask0.9
volume1
Intrest105
Last Price20.8Apr 09, 2025
Change
00%
Bid24.4
Ask28.1
volume0
Intrest59
Strike
310
310
Last Price2.22Apr 11, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest562
Last Price26Apr 14, 2025
Change
00%
Bid19.8
Ask23.4
volume0
Intrest60
Strike
315
315
Last Price0.57Apr 15, 2025
Change
2.1879.27%
Bid-
Ask1.15
volume2
Intrest355
Last Price14.1Apr 09, 2025
Change
00%
Bid15.3
Ask18.6
volume0
Intrest1698
Strike
320
320
Last Price0.1Apr 15, 2025
Change
1.3893.24%
Bid0.35
Ask2
volume8
Intrest650
Last Price13.3Apr 15, 2025
Change
0.75%
Bid10.5
Ask14.5
volume1
Intrest188
Strike
325
325
Last Price1.4Apr 15, 2025
Change
0.422.22%
Bid0.1
Ask2.55
volume13
Intrest100
Last Price13Apr 14, 2025
Change
00%
Bid5.9
Ask9.6
volume0
Intrest117
Strike
330
330
Last Price2.2Apr 15, 2025
Change
1.845%
Bid0.4
Ask3.5
volume101
Intrest1900
Last Price8.88Apr 14, 2025
Change
00%
Bid2.8
Ask6.4
volume0
Intrest159
Strike
335
335
Last Price3.7Apr 14, 2025
Change
00%
Bid1.1
Ask6
volume0
Intrest396
Last Price2.95Apr 15, 2025
Change
2.848.7%
Bid0.5
Ask4.5
volume16
Intrest2627
Strike
340
340
Last Price6.7Apr 15, 2025
Change
2.1547.25%
Bid4.5
Ask9
volume82
Intrest807
Last Price2.1Apr 15, 2025
Change
1.338.24%
Bid-
Ask3
volume4
Intrest194
Strike
345
345
Last Price10.07Apr 15, 2025
Change
2.3318.79%
Bid8.2
Ask12.6
volume1
Intrest97
Last Price1.5Apr 15, 2025
Change
0.525%
Bid0.1
Ask2.15
volume1
Intrest603
Strike
350
350
Last Price14.71Apr 15, 2025
Change
3.6132.52%
Bid13.8
Ask16.7
volume2
Intrest11
Last Price1.25Apr 14, 2025
Change
00%
Bid0.05
Ask2.65
volume0
Intrest197
Strike
355
355
Last Price25.5Mar 10, 2025
Change
00%
Bid17.8
Ask21.3
volume0
Intrest1
Last Price1Apr 15, 2025
Change
0.19.09%
Bid0.35
Ask1
volume3
Intrest208
Strike
360
360
Last Price22.9Apr 15, 2025
Change
2.6513.09%
Bid22.8
Ask26.2
volume2
Intrest5
Last Price0.45Apr 15, 2025
Change
0.864%
Bid0.05
Ask1.6
volume1
Intrest122
Strike
365
365
Last Price26.7Mar 10, 2025
Change
00%
Bid27.6
Ask31.1
volume0
Intrest5
Last Price0.7Apr 08, 2025
Change
00%
Bid0.2
Ask2.4
volume0
Intrest121
Strike
370
370
Last Price29.6Apr 14, 2025
Change
00%
Bid32.6
Ask36.2
volume0
Intrest2
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest178
Strike
375
375
Last Price34.6Apr 14, 2025
Change
00%
Bid37.6
Ask41.4
volume0
Intrest7
Last Price0.35Apr 01, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest49
Strike
380
380
Last Price45.6Jan 30, 2025
Change
00%
Bid42.5
Ask46.4
volume0
Intrest0
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest159
Strike
385
385
Last Price55.2Feb 06, 2025
Change
00%
Bid47.5
Ask51.5
volume0
Intrest0
Last Price0.41Mar 20, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest58
Strike
390
390
Last Price-
Change
-
Bid52.5
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid57.5
Ask61.5
volume0
Intrest0
Last Price0.95Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
400
400
Last Price62.1Apr 14, 2025
Change
00%
Bid62.6
Ask66
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid67.5
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid72.1
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid77.4
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid82.4
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid87
Ask91.5
volume0
Intrest0
Last Price0.4Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid92.5
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid97
Ask101.5
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid102.4
Ask106.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid107.7
Ask111.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid112.4
Ask116.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid117.4
Ask121.3
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid122.4
Ask126.5
volume0
Intrest0