Free Trial

HCA Healthcare (HCA) Options Chain & Prices

HCA Healthcare logo
$376.86 +0.22 (+0.06%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$376.63 -0.23 (-0.06%)
As of 05/23/2025 07:57 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
6/20/2025$315.00$0.493Put3 - - 686
(-6)
36.15%
(-0.45%)
-0.033193
6/20/2025$320.00$0.635Put55 - 125
(+2)
35.13%
(-0.47%)
-0.0423221
6/20/2025$325.00$53.136Call1 - - 180
(+0)
34.14%
(-0.47%)
0.9503441
6/20/2025$330.00$1.055Put1 - 1691
(+0)
33.15%
(-0.50%)
-0.0684511
6/20/2025$340.00$1.737Put11 - 134
(+3)
31.28%
(-0.50%)
-0.1085741
6/20/2025$350.00$2.900Put22 - 282
(+3)
29.45%
(-0.56%)
-0.1720481
6/20/2025$355.00$3.726Put1 - - 311
(+10)
28.59%
(-0.58%)
-0.2138431
6/20/2025$365.00$6.073Put531244
(+193)
27.00%
(-0.62%)
-0.3209275
6/20/2025$370.00$7.687Put3 - 2603
(+516)
26.28%
(-0.63%)
-0.3859823
6/20/2025$370.00$14.871Call6421338
(-3)
26.28%
(-0.63%)
0.6226124
6/20/2025$375.00$9.658Put18 - 576
(+5)
25.62%
(-0.64%)
-0.4575097
6/20/2025$375.00$11.810Call23 - 22378
(-26)
25.62%
(-0.64%)
0.5509615
6/20/2025$380.00$12.023Put1 - - 147
(+0)
25.03%
(-0.65%)
-0.5331431
6/20/2025$380.00$9.153Call2736263331
(+0)
25.03%
(-0.65%)
0.4753139
6/20/2025$385.00$14.800Put5 - - 68
(+0)
24.52%
(-0.65%)
-0.6097871
6/20/2025$385.00$6.899Call105593
(+0)
24.52%
(-0.65%)
0.3981865
6/20/2025$390.00$5.070Call12101193
(+2)
24.10%
(-0.65%)
0.3238913
6/20/2025$395.00$3.627Call21 - 334
(+0)
23.77%
(-0.64%)
0.2552522
6/20/2025$400.00$2.538Call54 - 290
(+0)
23.53%
(-0.63%)
0.1954093
6/20/2025$405.00$1.742Call1 - 1183
(+10)
23.40%
(-0.61%)
0.1456661
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HCA) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners