Log in

HCA Healthcare Options Chain (NYSE:HCA)

$119.43
-1.00 (-0.83 %)
(As of 10/15/2019 06:55 AM ET)
Today's Range
$119.04
Now: $119.43
$120.37
50-Day Range
$115.33
MA: $121.88
$130.63
52-Week Range
$110.31
Now: $119.43
$147.42
Volume572,984 shs
Average Volume1.55 million shs
Market Capitalization$40.72 billion
P/E Ratio12.22
Dividend Yield1.33%
Beta0.87

Options Chain

HCA Healthcare (NYSE:HCA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$170.00$0.025Call001.27992 (+0.333486)0.005127
10/18/2019$165.00$0.025Call001.18459 (+0.31038)0.005489
10/18/2019$160.00$0.025Call001.08525 (+0.286329)0.00593
10/18/2019$155.00$0.025Call000.981458 (+0.261215)0.006482
10/18/2019$150.00$0.025Call000.872727 (+0.234947)0.007192
10/18/2019$145.00$0.025Call020.765625 (+0.207812)0.008681
10/18/2019$140.00$0.025Call01190.637629 (+0.178352)0.0095
10/18/2019$138.00$0.025Call000.591286 (+0.17031)0.010669
10/18/2019$137.00$0.025Call000.570731 (+0.169287)0.011747
10/18/2019$136.00$0.025Call000.540245 (+0.158605)0.011699
10/18/2019$135.00$0.025Call01510.509168 (+0.147617)0.0116
10/18/2019$134.00$0.025Call000.482381 (+0.141221)0.012166
10/18/2019$133.00$0.025Call000.455212 (+0.134758)0.012808
10/18/2019$132.00$0.025Call000.42761 (+0.128211)0.013537
10/18/2019$131.00$0.025Call000.399558 (+0.121571)0.014376
10/18/2019$130.00$0.025Call01730.37101 (+0.114835)0.01535
10/18/2019$129.00$0.050Call010.38019 (+0.100063)0.027823
10/18/2019$128.00$0.050Call0260.348095 (+0.0939)0.03004
10/18/2019$127.00$0.075Call030.339383 (+0.111811)0.043759
10/18/2019$126.00$0.075Call010 (+10)0.303125 (+0.089258)0.047666
10/18/2019$125.00$0.050Call5307 (-2)0.246945 (-0.019655)0.040433
10/18/2019$124.00$0.125Call131 (+1)0.258357 (+0.030207)0.085277
10/18/2019$123.00$0.200Call2541 (+10)0.246705 (+0.006783)0.130745
10/18/2019$122.00$0.375Call095 (-2)0.250336 (-0.009446)0.21339
10/18/2019$121.00$0.625Call6757 (+29)0.2494 (-0.014416)0.314708
10/18/2019$120.00$1.225Call1256 (-5)0.297303 (+0.035541)0.446882
10/18/2019$119.00$1.550Call2680.264324 (+0.039624)0.559046
10/18/2019$118.00$2.300Call06 (-3)0.295743 (-0.005908)0.658532
10/18/2019$117.00$3.150Call250.333758 (+0.065447)0.728828
10/18/2019$116.00$3.950Call0360.346182 (-0.049831)0.795468
10/18/2019$115.00$4.800Call030.357451 (+0.012285)0.848977
10/18/2019$114.00$5.800Call000.411367 (+0.011346)0.865392
10/18/2019$113.00$7.000Call000.53647 (+0.16901)0.845107
10/18/2019$112.00$7.850Call02 (+2)0.536416 (+0.150647)0.879815
10/18/2019$111.00$8.750Call000.544073 (+0.102574)0.905879
10/18/2019$110.00$9.500Call040.416401 (+0.041123)0.972026
10/18/2019$109.00$10.750Call000.641969 (+0.173958)0.918518
10/18/2019$108.00$11.550Call000.551029 (+0.078261)0.962043
10/18/2019$107.00$12.600Call000.638276 (+0.170168)0.953522
10/18/2019$106.00$13.550Call000.634458 (+0.189538)0.966457
10/18/2019$105.00$14.550Call0100.6762080.968286
10/18/2019$104.00$15.550Call000.71803 (+0.156795)0.96992
10/18/2019$103.00$16.500Call000.686906 (+0.094439)0.981951
10/18/2019$102.00$17.500Call000.725937 (+0.018867)0.982806
10/18/2019$101.00$18.650Call000.95147 (+0.241299)0.958521
10/18/2019$100.00$19.550Call000.886626 (+0.150559)0.975045
10/18/2019$95.00$24.450Call000.800866 (-0.104447)0.997223
10/18/2019$90.00$29.450Call000.97857 (-0.03634)0.997555
10/18/2019$85.00$34.450Call001.16583 (-0.156957)0.997804
10/18/2019$80.00$39.500Call021.67965 (+0.293342)0.991045
10/18/2019$170.00$50.500Put00
10/18/2019$165.00$45.450Put00
10/18/2019$160.00$40.400Put00
10/18/2019$155.00$35.500Put00
10/18/2019$150.00$30.400Put00
10/18/2019$145.00$25.350Put00
10/18/2019$140.00$20.400Put00
10/18/2019$138.00$18.450Put00
10/18/2019$137.00$17.350Put00
10/18/2019$136.00$16.500Put00
10/18/2019$135.00$15.500Put00
10/18/2019$134.00$14.450Put00
10/18/2019$133.00$13.500Put00
10/18/2019$132.00$12.400Put00
10/18/2019$131.00$11.500Put00
10/18/2019$130.00$10.550Put027
10/18/2019$129.00$9.450Put00
10/18/2019$128.00$8.500Put00
10/18/2019$127.00$7.500Put01
10/18/2019$126.00$6.550Put00
10/18/2019$125.00$5.550Put3184
10/18/2019$124.00$4.550Put00
10/18/2019$123.00$3.500Put013
10/18/2019$122.00$2.825Put020.217773 (-0.036524)-0.8215
10/18/2019$121.00$2.125Put0100.234863 (-0.012451)-0.696662
10/18/2019$120.00$1.600Put1311 (+20)0.258326 (+0.004861)-0.563032
10/18/2019$119.00$1.100Put123 (-8)0.261328 (-0.000781)-0.441
10/18/2019$118.00$0.800Put21220.284375 (+0.014453)-0.33516
10/18/2019$117.00$0.575Put3740.300781 (-0.003907)-0.249857
10/18/2019$116.00$0.350Put2390.298438 (+0.008594)-0.170649
10/18/2019$115.00$0.275Put0472 (-62)0.331711 (+0.010784)-0.129977
10/18/2019$114.00$0.375Put0122 (+15)0.42041 (+0.107129)-0.137161
10/18/2019$113.00$0.325Put000.452396 (+0.067316)-0.114458
10/18/2019$112.00$0.125Put000.39889 (-0.00494)-0.057346
10/18/2019$111.00$0.125Put000.439515-0.051947
10/18/2019$110.00$0.125Put10493 (-65)0.482152 (+0.119038)-0.047959
10/18/2019$109.00$0.000Put000
10/18/2019$108.00$0.000Put000
10/18/2019$107.00$0.000Put000
10/18/2019$106.00$0.000Put000
10/18/2019$105.00$0.050Put0350.598582 (+0.079836)-0.017525
10/18/2019$104.00$0.125Put000.743057 (+0.15173)-0.03253
10/18/2019$103.00$0.100Put000.761807 (+0.161105)-0.026571
10/18/2019$102.00$0.075Put000.758682 (+0.161105)-0.020406
10/18/2019$101.00$0.050Put000.755557 (+0.12673)-0.014195
10/18/2019$100.00$0.050Put0230.797498 (+0.170124)-0.01376
10/18/2019$95.00$0.025Put000.907812 (+0.196874)-0.006382
10/18/2019$90.00$0.025Put011.10469 (+0.251562)-0.00548
10/18/2019$85.00$0.025Put0121.30156 (+0.295313)-0.004419
10/18/2019$80.00$0.025Put011.52031 (+0.350003)-0.003892
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 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.

Yahoo Gemini Pixel