Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

HCA Healthcare (HCA) Options Chain & Prices

HCA Healthcare logo
$403.98 -18.81 (-4.45%)
Closing price 05/19/2026 03:59 PM Eastern
Extended Trading
$411.40 +7.42 (+1.84%)
As of 04:27 AM 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 Massive. Learn more.
Compare

HCA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/18/2026$330.00$0.323Put2 - 253
(+0)		35.80%
(-4.08%)		-0.0211472
6/18/2026$335.00$0.432Put2 - 13
(+0)		35.16%
(-3.94%)		-0.0276712
6/18/2026$340.00$0.574Put1 - - 68
(+0)		34.54%
(-3.81%)		-0.0359741
6/18/2026$350.00$1.006Put1 - 1100
(+0)		33.37%
(-3.56%)		-0.0597891
6/18/2026$355.00$1.320Put3 - - 1
(+0)		32.81%
(-3.41%)		-0.0761772
6/18/2026$360.00$1.724Put3 - - 124
(+0)		32.28%
(-3.26%)		-0.0963732
6/18/2026$365.00$2.239Put12027245
(+0)		31.76%
(-3.13%)		-0.120814118
6/18/2026$370.00$2.886Put111 - 44
(+0)		31.27%
(-2.97%)		-0.1499422
6/18/2026$370.00$37.891Call1 - - 5
(+0)		31.27%
(-2.97%)		0.856851
6/18/2026$375.00$3.690Put16324
(+0)		30.81%
(-2.82%)		-0.1841127
6/18/2026$375.00$33.682Call5228
(+0)		30.81%
(-2.82%)		0.8231795
6/18/2026$380.00$4.686Put161233065
(+0)		30.37%
(-2.66%)		-0.22367113
6/18/2026$385.00$5.897Put74318
(+1)		29.97%
(-2.49%)		-0.2684625
6/18/2026$390.00$7.352Put13217112159
(+16)		29.59%
(-2.32%)		-0.31814541
6/18/2026$395.00$9.075Put355791
(+0)		29.24%
(-2.15%)		-0.3720911
6/18/2026$400.00$11.087Put59403278
(+3)		28.92%
(-1.97%)		-0.42935217
6/18/2026$400.00$15.962Call12111137
(+0)		28.92%
(-1.97%)		0.5792415
6/18/2026$405.00$13.406Put45241121
(+1)		28.63%
(-1.79%)		-0.48873113
6/18/2026$405.00$13.259Call7231
(+0)		28.63%
(-1.79%)		0.5197297
6/18/2026$410.00$16.040Put420238182172
(+1)		28.38%
(-1.61%)		-0.54875137
6/18/2026$410.00$10.869Call22 - 7
(+0)		28.38%
(-1.61%)		0.459442
6/18/2026$415.00$18.983Put4 - - 58
(+1)		28.16%
(-1.43%)		-0.6079051
6/18/2026$420.00$22.227Put481721976
(+0)		27.97%
(-1.26%)		-0.66478366
6/18/2026$420.00$7.013Call3 - 164
(+0)		27.97%
(-1.26%)		0.342633
6/18/2026$425.00$25.754Put142 - 144
(+8)		27.82%
(-1.08%)		-0.7182123
6/18/2026$430.00$29.541Put51 - 132
(+0)		27.70%
(-0.92%)		-0.767295
6/18/2026$430.00$4.293Call3 - 165
(+2)		27.70%
(-0.92%)		0.2398583
6/18/2026$435.00$33.563Put1 - - 33
(+0)		27.61%
(-0.76%)		-0.8114171
6/18/2026$435.00$3.299Call1 - - 28
(+1)		27.61%
(-0.76%)		0.196191
6/18/2026$440.00$37.793Put31 - 293
(+0)		27.55%
(-0.60%)		-0.8502693
6/18/2026$440.00$2.507Call111286
(+2)		27.55%
(-0.60%)		0.1581934
6/18/2026$445.00$42.198Put1 - - 58
(+0)		27.52%
(-0.46%)		-0.884341
6/18/2026$445.00$1.885Call41224
(+9)		27.52%
(-0.46%)		0.1258314
6/18/2026$450.00$46.754Put2 - - 96
(+0)		27.51%
(-0.33%)		-0.9141672
6/18/2026$450.00$1.404Call73139246
(+6)		27.51%
(-0.33%)		0.09883260
6/18/2026$455.00$1.037Call321104
(+31)		27.53%
(-0.21%)		0.0767362
6/18/2026$460.00$56.233Put164 - 126
(+0)		27.58%
(-0.11%)		-0.9632162
6/18/2026$460.00$0.761Call34157127
(+1)		27.58%
(-0.11%)		0.05899218
6/18/2026$465.00$61.128Put131 - 270
(+0)		27.65%
(-0.01%)		-0.9816182
6/18/2026$465.00$0.555Call2516287
(+1)		27.65%
(-0.01%)		0.0449711
Read now. Do not delete. You’ve been warned. (Ad)

Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.tc pixel

Don’t be left behind. Click here now.
6/18/2026$470.00$66.086Put12 - - 54
(+0)		27.73%
(+0.07%)		-0.9938991
6/18/2026$470.00$0.403Call1 - 144
(+1)		27.73%
(+0.07%)		0.0340041
6/18/2026$475.00$0.291Call92 - 1370
(+0)		27.84%
(+0.13%)		0.0255347
6/18/2026$480.00$0.210Call1565257
(+6)		27.96%
(+0.19%)		0.0190818
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 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
He doesn't buy gold. He just profits from it.
Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...
Brownstone Research | Sponsoredtc pixel
How to Access Elon’s “Monster” Interest Rate
Most Americans earn just 0.4% on their savings - that's $40 a year on $10,000. A new banking alternative is of...
InvestorPlace | Sponsoredtc pixel
The “tell” for the end of the AI boom
The real question about AI stocks in 2026 isn't whether to own them - it's knowing exactly when to get in and ...
Stansberry Research | Sponsoredtc pixel
After June 1, don't say I didn't warn you
Macroeconomic Strategist Dr. Mark Skousen of The Oxford Club says one date should be at the top of every inves...
The Oxford Club | Sponsoredtc pixel