Nothing Special   »   [go: up one dir, main page]
Top 5 Stocks ›
→ Your chance to get on the next “60-Second Trade” (From WealthPress) (Ad) Free HCA Stock Alerts

HCA Healthcare (HCA) Options Chain & Prices

HCA Healthcare logo
$315.06 +2.68 (+0.86%)
As of 10:59 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

HCA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$290.00$0.800Put513529
(-1)		37.71%
(-6.54%)		-0.0922663
2/21/2025$295.00$1.138Put411475
(+0)		34.84%
(-7.11%)		-0.1313214
2/21/2025$300.00$1.682Put1 - 1674
(+11)		32.22%
(-7.54%)		-0.1905831
2/21/2025$300.00$15.033Call1 - - 122
(+0)		32.22%
(-7.54%)		0.8111711
2/21/2025$305.00$2.585Put1247509
(+6)		30.04%
(-7.68%)		-0.2788133
2/21/2025$310.00$4.096Put826717362192
(+0)		28.60%
(-7.27%)		-0.40073119
2/21/2025$310.00$7.435Call32 - 79
(+0)		28.60%
(-7.27%)		0.6036152
2/21/2025$315.00$6.469Put5134833476
(+5)		28.25%
(-6.08%)		-0.54293451
2/21/2025$315.00$4.789Call1493305
(+84)		28.25%
(-6.08%)		0.4631847
2/21/2025$320.00$9.747Put5363331682136
(+430)		29.00%
(-4.16%)		-0.67450773
2/21/2025$320.00$3.041Call372016128
(+14)		29.00%
(-4.16%)		0.33287411
2/21/2025$325.00$13.713Put11 - - 812
(+3)		30.55%
(-1.91%)		-0.77498110
2/21/2025$325.00$1.980Call1113648
(+84)		30.55%
(-1.91%)		0.2331737
2/21/2025$330.00$18.101Put14 - - 767
(+0)		32.54%
(+0.27%)		-0.8447976
2/21/2025$330.00$1.342Call30620182484
(+1)		32.54%
(+0.27%)		0.1641815
2/21/2025$335.00$22.731Put21 - 79
(-2)		34.75%
(+2.16%)		-0.892232
2/21/2025$335.00$0.947Call2567241
(-4)		34.75%
(+2.16%)		0.11779614
2/21/2025$340.00$0.692Call1244612
(+1)		37.02%
(+3.73%)		0.0864368
2/21/2025$345.00$0.521Call22614237
(+4)		39.31%
(+5.02%)		0.0648318
2/21/2025$350.00$0.401Call43 - 378
(+0)		41.58%
(+6.10%)		0.0496084
2/21/2025$355.00$0.316Call1 - 1378
(+0)		43.81%
(+7.02%)		0.0386381
2/21/2025$365.00$0.205Call1 - 1134
(-1)		48.13%
(+8.55%)		0.0245361
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:HCA) was last updated on 2/13/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
He called the top and bottom of Bitcoin nearly to the day … Here’s what he says is next.
With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...
Weiss Ratings | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Trump’s “Shock and Awe” Executive Order
President Trump has already launched a "shock and awe" flurry of new Executive Orders... He's withdrawn fro...
Altimetry | Sponsored
Web Analytics
Web Analytics