$318.47
8.022.58%
At close: -
$319.00
0.530.17%
After Hours: 7:51 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
-
Bid138.1
Ask140.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid133.2
Ask136
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid127.5
Ask131.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid123.2
Ask126.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price123.5Dec 05, 2024
Change
00%
Bid118.3
Ask121.1
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid113.3
Ask116.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid108.4
Ask111.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid103.4
Ask106.3
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid98.4
Ask101.3
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid92.9
Ask96.1
volume0
Intrest0
Strike
225
225
Last Price0.26Jan 21, 2025
Change
0.4161.19%
Bid0.05
Ask0.55
volume1
Intrest45
Last Price88.7Jan 21, 2025
Change
-
Bid88.9
Ask91.1
volume1
Intrest0
Strike
230
230
Last Price0.25Jan 21, 2025
Change
0.0516.67%
Bid0.05
Ask0.9
volume1
Intrest3
Last Price-
Change
-
Bid83.2
Ask86.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid0.1
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask82.4
volume0
Intrest0
Strike
240
240
Last Price0.7Jan 07, 2025
Change
00%
Bid0.15
Ask0.9
volume0
Intrest51
Last Price-
Change
-
Bid73.3
Ask76.6
volume0
Intrest0
Strike
245
245
Last Price1.34Jan 10, 2025
Change
00%
Bid0.25
Ask1
volume0
Intrest20
Last Price-
Change
-
Bid69.3
Ask71.6
volume0
Intrest0
Strike
250
250
Last Price0.62Jan 21, 2025
Change
0.3838%
Bid0.2
Ask1.8
volume2
Intrest3
Last Price-
Change
-
Bid63.4
Ask66.7
volume0
Intrest0
Strike
255
255
Last Price1Jan 17, 2025
Change
00%
Bid0.25
Ask1.2
volume0
Intrest99
Last Price50.2Jan 13, 2025
Change
00%
Bid58.8
Ask61.9
volume0
Intrest2
Strike
260
260
Last Price1.5Jan 16, 2025
Change
00%
Bid0.4
Ask1
volume0
Intrest27
Last Price-
Change
-
Bid53.9
Ask57.1
volume0
Intrest0
Strike
265
265
Last Price1.42Jan 21, 2025
Change
0.3821.11%
Bid0.8
Ask1.15
volume1
Intrest57
Last Price-
Change
-
Bid49.2
Ask52.4
volume0
Intrest0
Strike
270
270
Last Price1.4Jan 21, 2025
Change
0.836.36%
Bid1.25
Ask1.45
volume35
Intrest79
Last Price39Jan 08, 2025
Change
00%
Bid44.7
Ask48.2
volume0
Intrest1
Strike
275
275
Last Price1.75Jan 21, 2025
Change
1.0537.5%
Bid1.6
Ask1.85
volume2
Intrest54
Last Price32.2Jan 13, 2025
Change
00%
Bid40.3
Ask43.1
volume0
Intrest6
Strike
280
280
Last Price2.3Jan 21, 2025
Change
1.1833.91%
Bid2
Ask2.45
volume3
Intrest136
Last Price-
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Strike
285
285
Last Price2.9Jan 21, 2025
Change
1.534.09%
Bid2.65
Ask3.1
volume6
Intrest48
Last Price25.99Jan 15, 2025
Change
00%
Bid32
Ask34.7
volume0
Intrest15
Strike
290
290
Last Price3.9Jan 21, 2025
Change
1.629.09%
Bid2.5
Ask4
volume9
Intrest95
Last Price20.49Jan 07, 2025
Change
00%
Bid28.5
Ask31.3
volume0
Intrest12
Strike
295
295
Last Price4.7Jan 21, 2025
Change
2.332.86%
Bid4.5
Ask5
volume10
Intrest463
Last Price26.2Jan 21, 2025
Change
5.7127.87%
Bid23.9
Ask26.4
volume203
Intrest315
Strike
300
300
Last Price6.05Jan 21, 2025
Change
2.4528.82%
Bid5.5
Ask7.2
volume161
Intrest162
Last Price21Jan 21, 2025
Change
3.419.32%
Bid20.1
Ask22.8
volume3
Intrest85
Strike
305
305
Last Price7.8Jan 21, 2025
Change
2.423.53%
Bid7
Ask9.2
volume17
Intrest466
Last Price19.29Jan 21, 2025
Change
4.0426.49%
Bid17.5
Ask19.4
volume5
Intrest80
Strike
310
310
Last Price9.16Jan 21, 2025
Change
3.3426.72%
Bid8.8
Ask10.5
volume143
Intrest1525
Last Price16.4Jan 21, 2025
Change
3.8730.89%
Bid14.6
Ask18.5
volume13
Intrest51
Strike
315
315
Last Price11.18Jan 21, 2025
Change
4.0226.45%
Bid10.2
Ask12.1
volume14
Intrest85
Last Price13.5Jan 21, 2025
Change
3.0929.68%
Bid13
Ask14.8
volume66
Intrest87
Strike
320
320
Last Price13.5Jan 21, 2025
Change
4.223.73%
Bid13
Ask14.5
volume204
Intrest860
Last Price11.1Jan 21, 2025
Change
2.529.07%
Bid9.5
Ask12.8
volume71
Intrest522
Strike
325
325
Last Price17.6Jan 21, 2025
Change
3.918.14%
Bid15.5
Ask17.9
volume2
Intrest82
Last Price9.2Jan 21, 2025
Change
2.435.29%
Bid7.8
Ask9.5
volume46
Intrest432
Strike
330
330
Last Price28.8Jan 15, 2025
Change
00%
Bid18.4
Ask21
volume0
Intrest60
Last Price7.49Jan 21, 2025
Change
2.0136.68%
Bid6
Ask7.7
volume31
Intrest116
Strike
335
335
Last Price35Jan 02, 2025
Change
00%
Bid22.3
Ask23.5
volume0
Intrest10
Last Price6Jan 21, 2025
Change
1.8143.2%
Bid5.6
Ask6.2
volume277
Intrest306
Strike
340
340
Last Price38.9Jan 02, 2025
Change
00%
Bid25.1
Ask27.7
volume0
Intrest14
Last Price4.43Jan 21, 2025
Change
1.3945.72%
Bid4.5
Ask4.8
volume1
Intrest159
Strike
345
345
Last Price36.93Jan 16, 2025
Change
00%
Bid29.2
Ask31.3
volume0
Intrest5
Last Price4Jan 21, 2025
Change
1.6771.67%
Bid2.75
Ask4.8
volume224
Intrest117
Strike
350
350
Last Price50Dec 30, 2024
Change
00%
Bid33
Ask35.8
volume0
Intrest2
Last Price2.7Jan 21, 2025
Change
1.0563.64%
Bid2.75
Ask3.1
volume2
Intrest55
Strike
355
355
Last Price42.9Dec 16, 2024
Change
00%
Bid36.5
Ask40.2
volume0
Intrest1
Last Price2Jan 21, 2025
Change
0.6548.15%
Bid2.15
Ask2.3
volume15
Intrest99
Strike
360
360
Last Price61.05Dec 19, 2024
Change
00%
Bid41
Ask44.4
volume0
Intrest0
Last Price1.45Jan 21, 2025
Change
0.793.33%
Bid0.65
Ask2
volume65
Intrest17
Strike
365
365
Last Price-
Change
-
Bid45.5
Ask48.8
volume0
Intrest0
Last Price1.5Jan 21, 2025
Change
0.7497.37%
Bid1.3
Ask1.55
volume8
Intrest25
Strike
370
370
Last Price-
Change
-
Bid50.7
Ask53.1
volume0
Intrest0
Last Price0.85Jan 21, 2025
Change
0.033.66%
Bid1
Ask1.25
volume43
Intrest22
Strike
375
375
Last Price-
Change
-
Bid55.2
Ask57.8
volume0
Intrest0
Last Price0.3Jan 16, 2025
Change
00%
Bid0.75
Ask1.05
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid60.1
Ask62.8
volume0
Intrest0
Last Price0.56Jan 21, 2025
Change
0.1640%
Bid0.25
Ask0.85
volume3
Intrest19
Strike
385
385
Last Price-
Change
-
Bid65.1
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid0.25
Ask1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid70.2
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask1.75
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid75.1
Ask78.3
volume0
Intrest0
Last Price0.4Dec 23, 2024
Change
00%
Bid0.15
Ask0.5
volume0
Intrest7
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid79.9
Ask83.1
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid85
Ask87.5
volume0
Intrest0
Last Price0.2Jan 21, 2025
Change
0.2555.56%
Bid0.05
Ask0.7
volume1
Intrest1
Strike
410
410
Last Price-
Change
-
Bid89.9
Ask92.5
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
-
Bid-
Ask0.5
volume2
Intrest0
Strike
415
415
Last Price-
Change
-
Bid95.1
Ask97.4
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
1.0991.6%
Bid-
Ask1.35
volume1
Intrest1
Strike
420
420
Last Price-
Change
-
Bid99.9
Ask102.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid104.9
Ask107.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume4
Intrest5
Strike
430
430
Last Price-
Change
-
Bid110.3
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid115.1
Ask117.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
-
Bid-
Ask1.35
volume2
Intrest0
Strike
440
440
Last Price-
Change
-
Bid119.9
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid125
Ask127.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume3
Intrest3
Strike
450
450
Last Price-
Change
-
Bid130.1
Ask132.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid135
Ask137.4
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid139.9
Ask143.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid145.2
Ask147.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
0.280%
Bid-
Ask1.35
volume3
Intrest7
Strike
470
470
Last Price-
Change
-
Bid150.1
Ask152.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid155
Ask157.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid160.1
Ask163.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid165
Ask168.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid169.9
Ask173.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid175.2
Ask178.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid179.9
Ask183.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid185.1
Ask188.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid190.1
Ask193.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid195.2
Ask198.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid200
Ask203.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid205
Ask208.3
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid210
Ask213.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid215.1
Ask218.3
volume0
Intrest0