$332.24
-0.76-0.23%
At close: -
$332.24
00.00%
After Hours: 5:44 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
-
Bid170.2
Ask175
volume0
Intrest0
Strike
160
160
Last Price0.2Jun 06, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Last Price-
Change
-
Bid165.5
Ask170
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price235.2Oct 24, 2024
Change
00%
Bid160.5
Ask165
volume0
Intrest1
Strike
170
170
Last Price0.71Jul 01, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest40
Last Price-
Change
-
Bid155.5
Ask160
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid150.5
Ask155
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask150.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price154.53Jul 23, 2024
Change
00%
Bid140.5
Ask145.4
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price198.5Aug 30, 2024
Change
00%
Bid135.5
Ask140.4
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid130.5
Ask135.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid120.5
Ask125.4
volume0
Intrest0
Strike
210
210
Last Price1.67Jul 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price185.3Oct 24, 2024
Change
00%
Bid115.5
Ask120.4
volume0
Intrest2
Strike
215
215
Last Price3.5Apr 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid110.7
Ask115.5
volume0
Intrest0
Strike
220
220
Last Price0.27Aug 26, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Last Price-
Change
-
Bid105.6
Ask110.5
volume0
Intrest0
Strike
225
225
Last Price0.3Aug 26, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid100.6
Ask105.5
volume0
Intrest0
Strike
230
230
Last Price0.93Sep 05, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid95.6
Ask100.5
volume0
Intrest0
Strike
235
235
Last Price0.4Sep 30, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest5
Last Price-
Change
-
Bid90.7
Ask95.5
volume0
Intrest0
Strike
240
240
Last Price1.05Sep 05, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest12
Last Price-
Change
-
Bid85.9
Ask90.5
volume0
Intrest0
Strike
245
245
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest6
Last Price101.71Nov 06, 2024
Change
00%
Bid80.7
Ask85.5
volume0
Intrest1
Strike
250
250
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price-
Change
-
Bid76
Ask80.5
volume0
Intrest0
Strike
255
255
Last Price4.7May 13, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Change
-
Bid71
Ask75.5
volume0
Intrest0
Strike
260
260
Last Price1.9Aug 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price89.5Aug 05, 2024
Change
00%
Bid66.4
Ask69.9
volume0
Intrest1
Strike
265
265
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask2
volume0
Intrest8
Last Price-
Change
-
Bid61.4
Ask64.8
volume0
Intrest0
Strike
270
270
Last Price0.47Nov 21, 2024
Change
0.1234.29%
Bid0.1
Ask0.8
volume2
Intrest116
Last Price-
Change
-
Bid56.4
Ask60
volume0
Intrest0
Strike
275
275
Last Price0.6Oct 25, 2024
Change
00%
Bid0.05
Ask2.45
volume0
Intrest3
Last Price84.35Jul 26, 2024
Change
00%
Bid51.6
Ask55.1
volume0
Intrest1
Strike
280
280
Last Price0.82Nov 21, 2024
Change
0.3264%
Bid0.2
Ask2.25
volume3
Intrest55
Last Price42.6Apr 26, 2024
Change
00%
Bid46.6
Ask50.3
volume0
Intrest1
Strike
285
285
Last Price0.66Oct 25, 2024
Change
00%
Bid0.15
Ask1.85
volume0
Intrest8
Last Price-
Change
-
Bid41.9
Ask45.4
volume0
Intrest0
Strike
290
290
Last Price1.22Nov 21, 2024
Change
0.1817.31%
Bid0.4
Ask1
volume2
Intrest5
Last Price56.85Nov 06, 2024
Change
00%
Bid37.1
Ask40.4
volume0
Intrest19
Strike
295
295
Last Price1.54Nov 21, 2024
Change
0.7697.44%
Bid0.65
Ask1.15
volume1
Intrest8
Last Price29.5Nov 21, 2024
Change
33.553.17%
Bid32.3
Ask35.9
volume1
Intrest11
Strike
300
300
Last Price1.25Nov 21, 2024
Change
0.4526.47%
Bid1
Ask1.55
volume39
Intrest137
Last Price56.5Aug 05, 2024
Change
00%
Bid28.2
Ask31.1
volume0
Intrest2
Strike
305
305
Last Price2Nov 20, 2024
Change
00%
Bid0.65
Ask2
volume0
Intrest17
Last Price28.5Nov 19, 2024
Change
00%
Bid24.2
Ask26.7
volume0
Intrest2
Strike
310
310
Last Price3.7Nov 21, 2024
Change
0.12.63%
Bid1
Ask2.8
volume8
Intrest1112
Last Price81Aug 23, 2024
Change
00%
Bid20.2
Ask23.4
volume0
Intrest3
Strike
315
315
Last Price3.31Nov 21, 2024
Change
0.010.3%
Bid2.65
Ask3.8
volume11
Intrest145
Last Price14.6Nov 21, 2024
Change
2.615.12%
Bid16.5
Ask19.5
volume3
Intrest11
Strike
320
320
Last Price4.93Nov 18, 2024
Change
00%
Bid2.3
Ask5
volume0
Intrest143
Last Price13.12Nov 21, 2024
Change
0.725.81%
Bid13.1
Ask14.9
volume4
Intrest19
Strike
325
325
Last Price6.6Nov 21, 2024
Change
2.124.14%
Bid4.1
Ask6.6
volume8
Intrest339
Last Price11.4Nov 21, 2024
Change
1.110.68%
Bid10.4
Ask11.4
volume4
Intrest56
Strike
330
330
Last Price8.4Nov 21, 2024
Change
1.515.15%
Bid7.2
Ask8.2
volume376
Intrest799
Last Price8.3Nov 21, 2024
Change
0.9310.08%
Bid7.7
Ask10.5
volume32
Intrest95
Strike
335
335
Last Price10.4Nov 21, 2024
Change
1.613.33%
Bid9.2
Ask11
volume305
Intrest427
Last Price5.3Nov 21, 2024
Change
1.117.19%
Bid5.4
Ask6.6
volume23
Intrest45
Strike
340
340
Last Price14.2Nov 21, 2024
Change
1.48.97%
Bid12.6
Ask13.8
volume3
Intrest198
Last Price4.02Nov 21, 2024
Change
0.5612.23%
Bid4
Ask5
volume50
Intrest95
Strike
345
345
Last Price20.72Nov 21, 2024
Change
1.829.63%
Bid14
Ask17.8
volume3
Intrest95
Last Price3.4Nov 21, 2024
Change
0.512.82%
Bid2.95
Ask3.5
volume40
Intrest396
Strike
350
350
Last Price25Nov 21, 2024
Change
1.054.38%
Bid18
Ask21.4
volume2
Intrest121
Last Price2.3Nov 21, 2024
Change
0.4215.44%
Bid2.05
Ask2.65
volume4
Intrest138
Strike
355
355
Last Price24.84Nov 19, 2024
Change
00%
Bid22.3
Ask25.7
volume0
Intrest135
Last Price1.85Nov 21, 2024
Change
0.15.71%
Bid1.35
Ask1.8
volume7
Intrest185
Strike
360
360
Last Price26.8Nov 19, 2024
Change
00%
Bid26
Ask30.5
volume0
Intrest78
Last Price1.18Nov 20, 2024
Change
00%
Bid0.85
Ask1.7
volume0
Intrest177
Strike
365
365
Last Price26.5Nov 18, 2024
Change
00%
Bid31
Ask35.2
volume0
Intrest240
Last Price0.8Nov 21, 2024
Change
0.111.11%
Bid0.45
Ask3
volume11
Intrest140
Strike
370
370
Last Price30.83Nov 15, 2024
Change
00%
Bid35.6
Ask39.9
volume0
Intrest180
Last Price0.8Nov 20, 2024
Change
00%
Bid0.3
Ask1.8
volume0
Intrest374
Strike
375
375
Last Price19.83Nov 11, 2024
Change
00%
Bid40.7
Ask45
volume0
Intrest61
Last Price0.85Nov 21, 2024
Change
0.2541.67%
Bid0.25
Ask1.6
volume3
Intrest87
Strike
380
380
Last Price25.6Nov 04, 2024
Change
00%
Bid45.6
Ask49.9
volume0
Intrest146
Last Price0.4Nov 20, 2024
Change
00%
Bid0.15
Ask1.1
volume0
Intrest43
Strike
385
385
Last Price50.87Nov 18, 2024
Change
00%
Bid51.2
Ask54.7
volume0
Intrest7
Last Price1.91Nov 14, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest62
Strike
390
390
Last Price31.8Oct 28, 2024
Change
00%
Bid55.5
Ask60.3
volume0
Intrest203
Last Price0.4Nov 20, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest54
Strike
395
395
Last Price41.3Nov 07, 2024
Change
00%
Bid60.6
Ask65.4
volume0
Intrest27
Last Price0.65Nov 15, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest385
Strike
400
400
Last Price48.97Nov 06, 2024
Change
00%
Bid65.5
Ask70.2
volume0
Intrest1
Last Price0.63Nov 18, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest107
Strike
405
405
Last Price47.9Nov 07, 2024
Change
00%
Bid70.6
Ask75
volume0
Intrest34
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask2
volume0
Intrest96
Strike
410
410
Last Price78.85Nov 21, 2024
Change
15.8525.16%
Bid75.5
Ask80
volume4
Intrest4
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest119
Strike
415
415
Last Price83.55Nov 21, 2024
Change
22.9537.87%
Bid80.5
Ask85
volume3
Intrest3
Last Price0.37Nov 19, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest188
Strike
420
420
Last Price88.58Nov 21, 2024
Change
22.6434.33%
Bid85.6
Ask90
volume7
Intrest0
Last Price0.25Nov 21, 2024
Change
0.0525%
Bid0.2
Ask1.35
volume6
Intrest70
Strike
425
425
Last Price70.97Nov 08, 2024
Change
00%
Bid90.9
Ask95
volume0
Intrest0
Last Price0.75Nov 11, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest90
Strike
430
430
Last Price47.8Sep 11, 2024
Change
00%
Bid95.9
Ask100
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest28
Strike
435
435
Last Price35.4Oct 23, 2024
Change
00%
Bid100.5
Ask105.3
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest85
Strike
440
440
Last Price-
Change
-
Bid105.5
Ask110.3
volume0
Intrest0
Last Price0.38Oct 30, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid110.5
Ask115.3
volume0
Intrest0
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest40
Strike
450
450
Last Price-
Change
-
Bid115.5
Ask120.4
volume0
Intrest0
Last Price0.97Oct 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
455
455
Last Price-
Change
-
Bid120.5
Ask125.4
volume0
Intrest0
Last Price3.15Oct 24, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest32
Strike
460
460
Last Price-
Change
-
Bid125.6
Ask130
volume0
Intrest0
Last Price0.31Nov 21, 2024
Change
0.4458.67%
Bid-
Ask1.35
volume2
Intrest21
Strike
465
465
Last Price-
Change
-
Bid130.7
Ask135
volume0
Intrest0
Last Price3Oct 22, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid135.9
Ask140
volume0
Intrest0
Last Price2.35Oct 17, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid140.5
Ask145.3
volume0
Intrest0
Last Price1.95Oct 24, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest4
Strike
480
480
Last Price-
Change
-
Bid145.5
Ask150
volume0
Intrest0
Last Price1.4Oct 24, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
485
485
Last Price117.3Oct 25, 2024
Change
00%
Bid150.5
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid155.5
Ask160.4
volume0
Intrest0
Last Price1.2Oct 24, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
495
495
Last Price94.2Oct 24, 2024
Change
00%
Bid160.5
Ask165
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid165.5
Ask170.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price101.1Oct 24, 2024
Change
00%
Bid170.5
Ask175.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
510
510
Last Price103.6Oct 22, 2024
Change
00%
Bid175.5
Ask180.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid180.5
Ask185
volume0
Intrest0
Last Price1.95Oct 16, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Strike
520
520
Last Price119Oct 24, 2024
Change
00%
Bid185.5
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
525
525
Last Price124Oct 24, 2024
Change
00%
Bid190.6
Ask195
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid195.5
Ask200.4
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid200.6
Ask205.5
volume0
Intrest0
Last Price0.3Oct 11, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid205.5
Ask210.4
volume0
Intrest0
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest30
Strike
545
545
Last Price-
Change
-
Bid210.5
Ask215
volume0
Intrest0