Free Trial

HCA Healthcare (HCA) Options Chain & Prices

HCA Healthcare logo
$348.11 +5.07 (+1.48%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$348.09 -0.02 (-0.01%)
As of 05/2/2025 06:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HCA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$280.00$0.193Put11 - 158
(+0)
52.88%
(+6.90%)
-0.0151761
5/16/2025$295.00$54.222Call2 - 26
(+0)
47.37%
(+5.69%)
0.9676171
5/16/2025$315.00$1.215Put531810
(+0)
40.37%
(+4.03%)
-0.0932124
5/16/2025$320.00$30.455Call2 - 238
(+0)
38.71%
(+3.61%)
0.8793461
5/16/2025$325.00$2.141Put1 - 1310
(+0)
37.10%
(+3.19%)
-0.158081
5/16/2025$330.00$2.858Put534533 - 573
(+23)
35.55%
(+2.77%)
-0.20489970
5/16/2025$335.00$3.821Put826806
(+758)
34.10%
(+2.35%)
-0.2637066
5/16/2025$335.00$17.675Call2 - 290
(-1)
34.10%
(+2.35%)
0.7384652
5/16/2025$340.00$5.106Put411551
(-4)
32.75%
(+1.96%)
-0.3355424
5/16/2025$340.00$13.956Call1 - - 419
(+0)
32.75%
(+1.96%)
0.6674161
5/16/2025$345.00$6.795Put814120
(+1)
31.55%
(+1.59%)
-0.4199277
5/16/2025$345.00$10.637Call32181
(-4)
31.55%
(+1.59%)
0.5840693
5/16/2025$350.00$7.798Call723221
(-1)
30.54%
(+1.29%)
0.4914547
5/16/2025$355.00$5.491Call1 - 1339
(+2)
29.75%
(+1.06%)
0.3954431
5/16/2025$360.00$3.725Call34331683
(-3)
29.22%
(+0.92%)
0.3037468
5/16/2025$365.00$18.724Put1 - 16
(+0)
28.96%
(+0.90%)
-0.7875711
5/16/2025$365.00$2.453Call2 - 2209
(+0)
28.96%
(+0.90%)
0.2234982
5/16/2025$370.00$1.585Call1 - 1156
(+0)
28.95%
(+0.98%)
0.158841
5/16/2025$375.00$27.397Put1 - - 1
(+0)
29.16%
(+1.14%)
-0.9048811
5/16/2025$375.00$1.016Call2 - 2159
(-1)
29.16%
(+1.14%)
0.1102411
5/16/2025$380.00$32.095Put1 - - 0
(+0)
29.56%
(+1.36%)
-0.9406431
5/16/2025$380.00$0.652Call531130
(+0)
29.56%
(+1.36%)
0.0755443
5/16/2025$390.00$0.278Call1 - 1127
(+0)
30.75%
(+1.91%)
0.0353181
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HCA) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners