S&P 500   3,375.58 (+0.06%)
DOW   27,937.78 (+0.15%)
QQQ   271.97 (-0.19%)
AAPL   457.11 (-0.64%)
MSFT   208.37 (-0.16%)
FB   259.50 (-0.69%)
GOOGL   1,511.11 (-0.37%)
AMZN   3,146.26 (-0.47%)
NVDA   460.52 (+0.61%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.95 (-0.41%)
AMD   81.54 (-0.37%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,375.58 (+0.06%)
DOW   27,937.78 (+0.15%)
QQQ   271.97 (-0.19%)
AAPL   457.11 (-0.64%)
MSFT   208.37 (-0.16%)
FB   259.50 (-0.69%)
GOOGL   1,511.11 (-0.37%)
AMZN   3,146.26 (-0.47%)
NVDA   460.52 (+0.61%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.95 (-0.41%)
AMD   81.54 (-0.37%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,375.58 (+0.06%)
DOW   27,937.78 (+0.15%)
QQQ   271.97 (-0.19%)
AAPL   457.11 (-0.64%)
MSFT   208.37 (-0.16%)
FB   259.50 (-0.69%)
GOOGL   1,511.11 (-0.37%)
AMZN   3,146.26 (-0.47%)
NVDA   460.52 (+0.61%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.95 (-0.41%)
AMD   81.54 (-0.37%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,375.58 (+0.06%)
DOW   27,937.78 (+0.15%)
QQQ   271.97 (-0.19%)
AAPL   457.11 (-0.64%)
MSFT   208.37 (-0.16%)
FB   259.50 (-0.69%)
GOOGL   1,511.11 (-0.37%)
AMZN   3,146.26 (-0.47%)
NVDA   460.52 (+0.61%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.95 (-0.41%)
AMD   81.54 (-0.37%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
Log in

NYSE:HCAHCA Healthcare Options Chain and Prices

$132.80
+2.13 (+1.63 %)
(As of 08/14/2020 12:43 PM ET)
Add
Compare
Today's Range
$129.71
Now: $132.80
$133.15
50-Day Range
$92.48
MA: $111.44
$132.47
52-Week Range
$58.38
Now: $132.80
$151.97
Volume13,976 shs
Average Volume2.65 million shs
Market Capitalization$44.89 billion
P/E Ratio13.69
Dividend YieldN/A
Beta1.4

Options Chain

HCA Healthcare (NYSE:HCA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$165.00$0.000Call0000
(+0)
0.00
8/14/2020$160.00$0.000Call0000
(+0)
0.00
8/14/2020$155.00$0.000Call0000
(+0)
0.00
8/14/2020$150.00$0.050Call000676
(+0)
1.23944
(+0.384035)
0.0181260
8/14/2020$145.00$0.000Call00018
(+0)
0.00
8/14/2020$144.00$0.000Call0000
(+0)
0.00
8/14/2020$143.00$0.000Call0000
(+0)
0.00
8/14/2020$142.00$0.000Call0005
(+0)
0.00
8/14/2020$141.00$0.000Call0000
(+0)
0.00
8/14/2020$140.00$0.000Call00015
(+0)
0.00
8/14/2020$139.00$0.075Call00074
(+0)
0.6713970.040850
8/14/2020$138.00$0.075Call00023
(+0)
0.607468
(+0.250053)
0.0445120
8/14/2020$137.00$0.100Call00017
(+0)
0.574997
(+0.265617)
0.0597710
8/14/2020$136.00$0.075Call00078
(+3)
0.474226
(+0.115113)
0.0550010
8/14/2020$135.00$0.100Call00096
(+1)
0.43159
(+0.097908)
0.0761120
8/14/2020$134.00$0.075Call99041
(+12)
0.33119
(-0.051441)
0.0745241
8/14/2020$133.00$0.250Call1312141
(+15)
0.369689
(-0.044875)
0.1830983
8/14/2020$132.00$0.575Call190435
(+9)
0.406995
(+0.019025)
0.321096
8/14/2020$131.00$0.900Call00021
(+0)
0.386798
(+0.029761)
0.4544640
8/14/2020$130.00$1.550Call00027
(+0)
0.43537
(+0.135093)
0.5936860
8/14/2020$129.00$2.250Call00012
(+0)
0.45742
(+0.08969)
0.7085870
8/14/2020$128.00$3.150Call0005
(+0)
0.53222
(+0.255428)
0.7748930
8/14/2020$127.00$2.975Call00022
(+0)
0.01.00
8/14/2020$126.00$4.400Call00029
(+0)
0.01.00
8/14/2020$125.00$5.150Call22027
(+0)
0.01.01
8/14/2020$124.00$6.250Call0007
(+0)
0.01.00
8/14/2020$123.00$7.150Call0002
(+0)
0.01.00
8/14/2020$122.00$8.350Call0009
(+0)
0.01.00
8/14/2020$121.00$9.700Call120013
(+0)
0.6996770.98295
8/14/2020$120.00$10.550Call0008
(+0)
0.01.00
8/14/2020$119.00$11.600Call120012
(+0)
5
8/14/2020$118.00$12.700Call0000
(+0)
0.904954
(+0.045779)
0.9852560
8/14/2020$117.00$13.950Call0000
(+0)
1.42278
(+0.51037)
0.9358770
8/14/2020$116.00$14.800Call0000
(+0)
1.28987
(+0.550469)
0.9638810
8/14/2020$115.00$15.600Call00024
(-1)
0
8/14/2020$114.00$16.950Call0000
(+0)
1.68127
(+0.608772)
0.9446280
8/14/2020$113.00$17.950Call0000
(+0)
1.76751
(+0.641408)
0.9470260
8/14/2020$112.00$18.600Call0002
(+0)
0
8/14/2020$111.00$19.950Call0000
(+0)
1.941520.951160
8/14/2020$110.00$20.400Call00024
(+0)
0.01.00
8/14/2020$109.00$21.550Call0002
(+0)
0
8/14/2020$108.00$22.550Call0002
(+0)
0
8/14/2020$107.00$23.850Call0004
(+0)
2.10594
(+0.968752)
0.9691270
8/14/2020$106.00$24.450Call00017
(+0)
0
8/14/2020$105.00$25.550Call0004
(+0)
0
8/14/2020$104.00$26.650Call00039
(+0)
0
8/14/2020$103.00$27.600Call0007
(+0)
0
8/14/2020$102.00$28.750Call0000
(+0)
2.222010.9856620
8/14/2020$101.00$29.550Call0000
(+0)
0
8/14/2020$100.00$30.750Call0002
(+0)
2.376830.9865310
8/14/2020$99.50$31.100Call0003
(+0)
0
8/14/2020$99.00$31.550Call0004
(+0)
0
8/14/2020$98.50$32.100Call0000
(+0)
0
8/14/2020$98.00$32.700Call0007
(+0)
2.2336
(+0.272023)
0.9941210
8/14/2020$97.50$33.100Call0000
(+0)
0
8/14/2020$97.00$33.550Call0000
(+0)
0
8/14/2020$96.50$34.100Call0006
(+0)
0
8/14/2020$96.00$34.650Call0002
(+0)
0
8/14/2020$95.50$35.100Call00043
(+0)
0
8/14/2020$95.00$35.700Call0003
(+0)
2.450190.9946130
8/14/2020$94.50$36.100Call0002
(+0)
0
8/14/2020$94.00$36.650Call0000
(+0)
0
8/14/2020$93.50$37.100Call0002
(+0)
0
8/14/2020$93.00$37.650Call00011
(+0)
0
8/14/2020$92.50$38.100Call0000
(+0)
0
8/14/2020$92.00$38.600Call0000
(+0)
0
8/14/2020$91.00$39.650Call0000
(+0)
0
8/14/2020$90.00$40.650Call0000
(+0)
0
8/14/2020$89.00$41.700Call0000
(+0)
2.900790.995410
8/14/2020$88.00$42.650Call0000
(+0)
0
8/14/2020$87.00$43.650Call0000
(+0)
0
8/14/2020$85.00$45.600Call0000
(+0)
0
8/14/2020$80.00$50.650Call0002
(+0)
0
8/14/2020$75.00$55.650Call0000
(+0)
0
8/14/2020$70.00$60.650Call0000
(+0)
0
8/14/2020$65.00$65.650Call0000
(+0)
0
8/14/2020$60.00$70.850Call0000
(+0)
6.99810.9895010
8/14/2020$55.00$75.850Call0000
(+0)
7.636160.9909820
8/14/2020$50.00$80.700Call0000
(+0)
6.794130.9980060
8/14/2020$165.00$34.400Put0000
(+0)
2.04565-0.9854910
8/14/2020$160.00$29.300Put0000
(+0)
0
8/14/2020$155.00$24.250Put0000
(+0)
0
8/14/2020$150.00$19.450Put0000
(+0)
1.42431-0.9680080
8/14/2020$145.00$14.500Put0000
(+0)
1.19146-0.9500980
8/14/2020$144.00$13.300Put0000
(+0)
0
8/14/2020$143.00$12.300Put0000
(+0)
0
8/14/2020$142.00$11.150Put0000
(+0)
0
8/14/2020$141.00$10.400Put0000
(+0)
0.799755-0.9669660
8/14/2020$140.00$9.100Put0000
(+0)
0
8/14/2020$139.00$8.400Put0000
(+0)
0.668213-0.961860
8/14/2020$138.00$7.600Put0000
(+0)
0.810278-0.8975670
8/14/2020$137.00$6.500Put0000
(+0)
0.650781
(+0.284408)
-0.9167260
8/14/2020$136.00$4.650Put0000
(+0)
0
8/14/2020$135.00$4.100Put1011
(+0)
1
8/14/2020$134.00$3.325Put00048
(+0)
0
8/14/2020$133.00$2.325Put00077
(+0)
0
8/14/2020$132.00$2.125Put100122
(+0)
0.497248
(-0.012567)
-0.6479441
8/14/2020$131.00$1.100Put00070
(+1)
0.336329
(-0.049686)
-0.5531570
8/14/2020$130.00$0.875Put73424
(+0)
0.430098
(+0.021271)
-0.4052394
8/14/2020$129.00$0.550Put1201242
(-5)
0.441365
(+0.044232)
-0.2852165
8/14/2020$128.00$0.225Put503020571
(+8)
0.395271
(-0.0253)
-0.1557966
8/14/2020$127.00$0.000Put00066
(+3)
0.00
8/14/2020$126.00$0.000Put00014
(+0)
0.00
8/14/2020$125.00$0.075Put000107
(+0)
0.519531
(+0.080235)
-0.0491740
8/14/2020$124.00$0.000Put00068
(+0)
0.00
8/14/2020$123.00$0.075Put00069
(+0)
0.669922-0.039480
8/14/2020$122.00$0.000Put00025
(+0)
0.00
8/14/2020$121.00$0.000Put0008
(+0)
0.00
8/14/2020$120.00$0.000Put0004
(+0)
0.00
8/14/2020$119.00$0.000Put00049
(+0)
0.00
8/14/2020$118.00$0.000Put00067
(+0)
0.00
8/14/2020$117.00$0.000Put0000
(+0)
0.00
8/14/2020$116.00$0.000Put00014
(+0)
0.00
8/14/2020$115.00$0.000Put00029
(+0)
0.00
8/14/2020$114.00$0.000Put0007
(+0)
0.00
8/14/2020$113.00$0.000Put0005
(+0)
0.00
8/14/2020$112.00$0.000Put0000
(+0)
0.00
8/14/2020$111.00$0.000Put0000
(+0)
0.00
8/14/2020$110.00$0.000Put0002
(+0)
0.00
8/14/2020$109.00$0.000Put0004
(+0)
0.00
8/14/2020$108.00$0.000Put0002
(+0)
0.00
8/14/2020$107.00$0.000Put0000
(+0)
0.00
8/14/2020$106.00$0.000Put0009
(+0)
0.00
8/14/2020$105.00$0.000Put0002
(+0)
0.00
8/14/2020$104.00$0.000Put0000
(+0)
0.00
8/14/2020$103.00$0.000Put0000
(+0)
0.00
8/14/2020$102.00$0.000Put0000
(+0)
0.00
8/14/2020$101.00$0.000Put0000
(+0)
0.00
8/14/2020$100.00$0.000Put0003
(+0)
0.00
8/14/2020$99.50$0.000Put0000
(+0)
0.00
8/14/2020$99.00$0.000Put0002
(+0)
0.00
8/14/2020$98.50$0.000Put0002
(+0)
0.00
8/14/2020$98.00$0.000Put0008
(+0)
0.00
8/14/2020$97.50$0.000Put0004
(+0)
0.00
8/14/2020$97.00$0.000Put0004
(+0)
0.00
8/14/2020$96.50$0.000Put0004
(+0)
0.00
8/14/2020$96.00$0.000Put0008
(+0)
0.00
8/14/2020$95.50$0.000Put00027
(+0)
0.00
8/14/2020$95.00$0.000Put0002
(+0)
0.00
8/14/2020$94.50$0.000Put0006
(+0)
0.00
8/14/2020$94.00$0.000Put0002
(+0)
0.00
8/14/2020$93.50$0.000Put0006
(+0)
0.00
8/14/2020$93.00$0.000Put00012
(+0)
0.00
8/14/2020$92.50$0.000Put00012
(+0)
0.00
8/14/2020$92.00$0.000Put0002
(+0)
0.00
8/14/2020$91.00$0.000Put0005
(+0)
0.00
8/14/2020$90.00$0.000Put00011
(+0)
0.00
8/14/2020$89.00$0.000Put00021
(+0)
0.00
8/14/2020$88.00$0.000Put00011
(+0)
0.00
8/14/2020$87.00$0.000Put0002
(+0)
0.00
8/14/2020$85.00$0.000Put0001
(+0)
0.00
8/14/2020$80.00$0.000Put0002
(+0)
0.00
8/14/2020$75.00$0.000Put0000
(+0)
0.00
8/14/2020$70.00$0.000Put0000
(+0)
0.00
8/14/2020$65.00$0.000Put0000
(+0)
0.00
8/14/2020$60.00$0.000Put0000
(+0)
0.00
8/14/2020$55.00$0.000Put0000
(+0)
0.00
8/14/2020$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.