$303.62
6.102.05%
At close: -
$303.62
0.000.00%
After Hours: Dec 20, 4:10 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 Price252.75Aug 05, 2024
Change
00%
Bid206.5
Ask210.6
volume0
Intrest0
Strike
95
95
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest225
Last Price-
Change
-
Bid202.5
Ask205.5
volume0
Intrest0
Strike
100
100
Last Price0.35Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest60
Last Price299.9Oct 24, 2024
Change
00%
Bid196.7
Ask200.5
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid191.9
Ask195.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest13
Last Price-
Change
-
Bid187.5
Ask190.7
volume0
Intrest1
Strike
115
115
Last Price0.15Sep 24, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Last Price286.5Oct 24, 2024
Change
00%
Bid182.4
Ask186
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest33
Last Price-
Change
-
Bid177
Ask180.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid172
Ask176
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest135
Last Price-
Change
-
Bid167
Ask170.9
volume0
Intrest0
Strike
135
135
Last Price0.2Jul 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest803
Last Price-
Change
-
Bid162
Ask166
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest54
Last Price-
Change
-
Bid157.5
Ask161
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest15
Last Price193.8Jul 23, 2024
Change
00%
Bid152
Ask155.9
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest17
Last Price-
Change
-
Bid147.1
Ask150.9
volume0
Intrest0
Strike
155
155
Last Price0.97Sep 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest204
Last Price205.4Jul 30, 2024
Change
00%
Bid142.5
Ask146
volume0
Intrest3
Strike
160
160
Last Price0.98Jul 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price240.6Oct 24, 2024
Change
00%
Bid137.1
Ask141
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest8
Last Price237.47Sep 23, 2024
Change
00%
Bid132.6
Ask136.3
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest7
Last Price230.8Oct 24, 2024
Change
00%
Bid127.3
Ask131.2
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest33
Last Price-
Change
-
Bid122.4
Ask126.3
volume0
Intrest0
Strike
180
180
Last Price1.34Aug 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest87
Last Price-
Change
-
Bid117.4
Ask121.2
volume0
Intrest0
Strike
185
185
Last Price2.1Feb 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest49
Last Price205.1Oct 04, 2024
Change
00%
Bid112.2
Ask116.2
volume0
Intrest2
Strike
190
190
Last Price2.4Apr 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest69
Last Price-
Change
-
Bid107.3
Ask111.2
volume0
Intrest1
Strike
195
195
Last Price4.85Jan 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest176
Last Price133.91Mar 07, 2024
Change
00%
Bid102.5
Ask106.2
volume0
Intrest20
Strike
200
200
Last Price1.79Sep 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest264
Last Price164.4Oct 25, 2024
Change
00%
Bid97.3
Ask101.3
volume0
Intrest1
Strike
205
205
Last Price3.5Feb 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest62
Last Price89.5Jan 19, 2024
Change
00%
Bid92.4
Ask96.2
volume0
Intrest11
Strike
210
210
Last Price2.39Mar 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest79
Last Price-
Change
-
Bid87.4
Ask91.4
volume0
Intrest0
Strike
215
215
Last Price0.74Jul 29, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest276
Last Price136.9Nov 06, 2024
Change
00%
Bid82.7
Ask85.3
volume0
Intrest4
Strike
220
220
Last Price0.35Dec 12, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest192
Last Price101.5Dec 04, 2024
Change
00%
Bid78.2
Ask80.5
volume0
Intrest3
Strike
225
225
Last Price0.15Dec 20, 2024
Change
0.0421.05%
Bid-
Ask0.45
volume1
Intrest77
Last Price92.73Jul 01, 2024
Change
00%
Bid73.3
Ask75.5
volume0
Intrest2
Strike
230
230
Last Price0.25Dec 20, 2024
Change
0.1537.5%
Bid0.2
Ask0.95
volume2
Intrest506
Last Price80.5Dec 13, 2024
Change
00%
Bid68.3
Ask70.9
volume0
Intrest9
Strike
235
235
Last Price2.2Jun 06, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest37
Last Price-
Change
-
Bid62.7
Ask66.5
volume0
Intrest34
Strike
240
240
Last Price0.37Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest207
Last Price95.9Apr 09, 2024
Change
00%
Bid58.5
Ask61.6
volume0
Intrest208
Strike
245
245
Last Price2.8Jun 18, 2024
Change
00%
Bid0.1
Ask0.75
volume0
Intrest1265
Last Price57.5Dec 17, 2024
Change
00%
Bid52.9
Ask56.7
volume0
Intrest198
Strike
250
250
Last Price0.55Nov 25, 2024
Change
00%
Bid0.05
Ask0.95
volume0
Intrest1320
Last Price154Sep 20, 2024
Change
00%
Bid48.2
Ask50.9
volume0
Intrest10
Strike
255
255
Last Price0.39Dec 18, 2024
Change
00%
Bid0.15
Ask1.1
volume0
Intrest160
Last Price82.6Mar 07, 2024
Change
00%
Bid43.4
Ask47.2
volume0
Intrest17
Strike
260
260
Last Price0.45Dec 12, 2024
Change
00%
Bid0.2
Ask1.95
volume0
Intrest510
Last Price82.75Jun 18, 2024
Change
00%
Bid38.5
Ask42.3
volume0
Intrest13
Strike
265
265
Last Price0.7Dec 17, 2024
Change
00%
Bid0.2
Ask1.45
volume0
Intrest295
Last Price76.2Mar 08, 2024
Change
00%
Bid33.8
Ask36.5
volume0
Intrest19
Strike
270
270
Last Price0.85Dec 17, 2024
Change
00%
Bid0.75
Ask2.05
volume0
Intrest156
Last Price52.9Dec 04, 2024
Change
00%
Bid29.4
Ask31.8
volume0
Intrest36
Strike
275
275
Last Price2.05Dec 19, 2024
Change
00%
Bid1.1
Ask1.55
volume0
Intrest494
Last Price67.66Mar 18, 2024
Change
00%
Bid25.7
Ask27
volume0
Intrest54
Strike
280
280
Last Price2.05Dec 20, 2024
Change
1.0533.87%
Bid1.65
Ask2.1
volume4
Intrest92
Last Price-
Change
-
Bid21.1
Ask24.3
volume0
Intrest0
Strike
285
285
Last Price2.85Dec 20, 2024
Change
1.1528.75%
Bid2.25
Ask2.8
volume482
Intrest139
Last Price20.1Dec 18, 2024
Change
00%
Bid17.9
Ask19.7
volume0
Intrest46
Strike
290
290
Last Price3.97Dec 20, 2024
Change
1.7330.35%
Bid3.4
Ask3.9
volume12
Intrest154
Last Price-
Change
-
Bid14.4
Ask16.6
volume0
Intrest0
Strike
295
295
Last Price5.57Dec 20, 2024
Change
1.9325.73%
Bid4.8
Ask5.4
volume10
Intrest114
Last Price12.2Dec 20, 2024
Change
2.525.77%
Bid9.6
Ask12.9
volume16
Intrest594
Strike
300
300
Last Price6.9Dec 20, 2024
Change
2.929.59%
Bid6.7
Ask7.2
volume409
Intrest777
Last Price8.4Dec 20, 2024
Change
113.51%
Bid8.5
Ask10.2
volume27
Intrest3
Strike
305
305
Last Price9.7Dec 20, 2024
Change
3.0223.74%
Bid8.9
Ask9.6
volume40
Intrest463
Last Price7Dec 20, 2024
Change
1.118.64%
Bid4.3
Ask8.5
volume3
Intrest394
Strike
310
310
Last Price12.45Dec 20, 2024
Change
2.6317.44%
Bid11.7
Ask12.4
volume15
Intrest746
Last Price5.03Dec 20, 2024
Change
0.459.83%
Bid4.5
Ask5.2
volume7
Intrest84
Strike
315
315
Last Price15.18Dec 20, 2024
Change
3.7219.68%
Bid13.1
Ask15.7
volume14
Intrest934
Last Price3.19Dec 20, 2024
Change
0.196.33%
Bid3.1
Ask3.6
volume14
Intrest438
Strike
320
320
Last Price22.7Dec 19, 2024
Change
00%
Bid17
Ask19.8
volume0
Intrest333
Last Price2.7Dec 20, 2024
Change
0.3514.89%
Bid2.15
Ask5
volume6
Intrest177
Strike
325
325
Last Price24.8Dec 20, 2024
Change
3.2311.52%
Bid21.6
Ask24.1
volume1
Intrest86
Last Price1.5Dec 19, 2024
Change
00%
Bid1.5
Ask1.95
volume0
Intrest378
Strike
330
330
Last Price30.93Dec 19, 2024
Change
00%
Bid26.3
Ask28.7
volume0
Intrest247
Last Price1.1Dec 20, 2024
Change
0.054.76%
Bid1.1
Ask1.35
volume21
Intrest74
Strike
335
335
Last Price30.15Dec 17, 2024
Change
00%
Bid31.1
Ask33.4
volume0
Intrest36
Last Price0.84Dec 20, 2024
Change
0.045%
Bid0.8
Ask1.05
volume36
Intrest178
Strike
340
340
Last Price41.04Dec 19, 2024
Change
00%
Bid35.5
Ask38.1
volume0
Intrest126
Last Price0.65Dec 20, 2024
Change
0.058.33%
Bid0.6
Ask0.7
volume12
Intrest164
Strike
345
345
Last Price30.28Dec 11, 2024
Change
00%
Bid40.9
Ask43.1
volume0
Intrest8
Last Price0.5Dec 20, 2024
Change
0.0511.11%
Bid0.4
Ask0.55
volume62
Intrest285
Strike
350
350
Last Price51.3Dec 19, 2024
Change
00%
Bid45.7
Ask48
volume0
Intrest608
Last Price0.67Dec 16, 2024
Change
00%
Bid0.1
Ask1.6
volume0
Intrest202
Strike
355
355
Last Price55.7Dec 19, 2024
Change
00%
Bid49.9
Ask54
volume0
Intrest19
Last Price0.3Dec 19, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest291
Strike
360
360
Last Price55.6Dec 20, 2024
Change
7.812.3%
Bid54.7
Ask58.3
volume18
Intrest6
Last Price0.2Dec 18, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest50
Strike
365
365
Last Price69Dec 19, 2024
Change
00%
Bid60.8
Ask62.9
volume0
Intrest5
Last Price0.25Dec 20, 2024
Change
0.3457.63%
Bid-
Ask0.7
volume6
Intrest293
Strike
370
370
Last Price69.41Dec 18, 2024
Change
00%
Bid64.7
Ask68.4
volume0
Intrest2
Last Price0.33Dec 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest126
Strike
375
375
Last Price74.41Dec 18, 2024
Change
00%
Bid69.8
Ask73.5
volume0
Intrest0
Last Price0.16Dec 18, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest692
Strike
380
380
Last Price75.6Dec 20, 2024
Change
4.35.38%
Bid74.9
Ask78.5
volume18
Intrest51
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest17
Strike
385
385
Last Price86.8Dec 19, 2024
Change
00%
Bid79.8
Ask83.6
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest435
Strike
390
390
Last Price92.9Dec 19, 2024
Change
00%
Bid84.8
Ask88.5
volume0
Intrest4
Last Price1.05Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
395
395
Last Price94.97Dec 18, 2024
Change
00%
Bid90
Ask93.7
volume0
Intrest0
Last Price0.45Dec 11, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest764
Strike
400
400
Last Price49.7Nov 14, 2024
Change
00%
Bid94.9
Ask98.6
volume0
Intrest0
Last Price5Nov 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid99.4
Ask103.3
volume0
Intrest0
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest364
Strike
410
410
Last Price80Nov 20, 2024
Change
00%
Bid104.8
Ask108.6
volume0
Intrest0
Last Price1.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
415
415
Last Price78.35Nov 19, 2024
Change
00%
Bid109.9
Ask113.6
volume0
Intrest0
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest310
Strike
420
420
Last Price69.6Nov 14, 2024
Change
00%
Bid114.8
Ask118.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid119.9
Ask123.7
volume0
Intrest0
Last Price0.48Nov 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest59
Strike
430
430
Last Price91.6Jul 23, 2024
Change
00%
Bid124.8
Ask128.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid130.1
Ask133.6
volume0
Intrest0
Last Price0.47Nov 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest274
Strike
440
440
Last Price-
Change
-
Bid134.9
Ask138.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid139.9
Ask143.5
volume0
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Strike
450
450
Last Price-
Change
-
Bid144.8
Ask148.3
volume0
Intrest0
Last Price0.95Oct 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid149.7
Ask153.6
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest52
Strike
460
460
Last Price64.3Oct 24, 2024
Change
00%
Bid154.8
Ask158.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid159.5
Ask163.3
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest67
Strike
470
470
Last Price-
Change
-
Bid164.9
Ask168.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid169.8
Ask173.3
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
480
480
Last Price-
Change
-
Bid175
Ask178.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid179.9
Ask183.5
volume0
Intrest0
Last Price0.35Oct 25, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest39
Strike
490
490
Last Price-
Change
-
Bid184.9
Ask188.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid189.8
Ask193.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest46
Strike
500
500
Last Price137.59Oct 25, 2024
Change
00%
Bid194.8
Ask198.6
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
505
505
Last Price-
Change
-
Bid199.8
Ask203.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid204.8
Ask208.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid209.8
Ask213.7
volume0
Intrest0
Last Price0.38Oct 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
520
520
Last Price157.63Oct 25, 2024
Change
00%
Bid214.9
Ask218.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid219.9
Ask223.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid224.9
Ask228.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid229.9
Ask233.8
volume0
Intrest0
Last Price0.11Oct 30, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
540
540
Last Price192.5Nov 06, 2024
Change
00%
Bid234.9
Ask238.4
volume0
Intrest0