Free Trial

HCA Healthcare (HCA) Options Chain & Prices

HCA Healthcare logo
$333.00 -2.11 (-0.63%)
(As of 11/20/2024 ET)

HCA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/20/2024$270.00$0.191Put96 - 109
(+0)
35.01%
(-2.80%)
-0.016114
12/20/2024$300.00$1.459Put422220135
(+3)
30.04%
(-1.06%)
-0.1047876
12/20/2024$305.00$2.015Put3 - 316
(-9)
29.36%
(-0.79%)
-0.1387111
12/20/2024$310.00$2.760Put5231110
(+2)
28.72%
(-0.54%)
-0.1810412
12/20/2024$320.00$18.306Call3218
(-1)
27.61%
(-0.11%)
0.7128412
12/20/2024$325.00$6.622Put2832681586
(+0)
27.14%
(+0.05%)
-0.36166235
12/20/2024$325.00$14.905Call11 - 19
(-1)
27.14%
(+0.05%)
0.6442291
12/20/2024$330.00$8.612Put77554215697
(+6)
26.74%
(+0.16%)
-0.436691195
12/20/2024$330.00$11.884Call31155
(+0)
26.74%
(+0.16%)
0.5692973
12/20/2024$335.00$11.010Put31628628671
(+2)
26.41%
(+0.22%)
-0.51510245
12/20/2024$335.00$9.270Call3726394
(+2)
26.41%
(+0.22%)
0.49090212
12/20/2024$340.00$13.824Put548103443582
(-5)
26.15%
(+0.22%)
-0.593474136
12/20/2024$340.00$7.073Call129237
(+0)
26.15%
(+0.22%)
0.4125066
12/20/2024$345.00$17.044Put2 - 295
(+0)
25.96%
(+0.16%)
-0.6683092
12/20/2024$345.00$5.282Call6 - - 97
(+0)
25.96%
(+0.16%)
0.3376143
12/20/2024$350.00$20.637Put21 - 123
(+0)
25.84%
(+0.05%)
-0.7367582
12/20/2024$350.00$3.865Call1229819290
(+8)
25.84%
(+0.05%)
0.26929639
12/20/2024$355.00$2.776Call6 - 5139
(+0)
25.78%
(-0.11%)
0.2096022
12/20/2024$360.00$1.962Call2 - 2183
(+0)
25.77%
(-0.31%)
0.1595422
12/20/2024$365.00$1.368Call1 - 1176
(-2)
25.83%
(-0.54%)
0.1190621
12/20/2024$370.00$0.943Call11 - 140
(+0)
25.93%
(-0.78%)
0.0873631
12/20/2024$375.00$0.645Call1 - 1375
(+0)
26.08%
(-1.04%)
0.0632161
12/20/2024$380.00$0.439Call1 - 187
(-2)
26.26%
(-1.30%)
0.0452381
12/20/2024$385.00$0.297Call8 - 838
(+0)
26.47%
(-1.56%)
0.0320992
12/20/2024$395.00$0.136Call1 - 155
(-2)
26.97%
(-2.08%)
0.0158951
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HCA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners