NYSE:HCA

HCA Healthcare Options Chain and Prices

$248.20

+0.30 (+0.12 %)

(As of 07/30/2021 12:00 AM ET)

Add

Compare

Today's Range

$246.47

▼

$249.79

50-Day Range

$201.36

▼

$249.25

52-Week Range

$114.38

▼

$254.45

Volume1.28 million shs

Average Volume1.49 million shs

Market Capitalization$82.07 billion

P/E Ratio17.02

Dividend Yield0.77%

Beta1.63

HCA Healthcare (NYSE:HCA) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/6/2021	$290.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/6/2021	$285.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/6/2021	$280.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/6/2021	$275.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/6/2021	$270.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/6/2021	$267.50	$0.125	Call	0	0	0	0 (+0)	0.289856	0.032492	0
8/6/2021	$265.00	$0.000	Call	0	0	0	23 (+0)		0.0	0
8/6/2021	$262.50	$0.500	Call	0	0	0	3 (+0)	0.31102	0.100468	0
8/6/2021	$260.00	$0.000	Call	0	0	0	23 (+2)		0.0	0
8/6/2021	$257.50	$0.000	Call	2	1	0	3 (+1)	0.223639 (-0.018789)	0.0	2

8/6/2021	$255.00	$0.850	Call	8	2	2	17 (+2)	0.226512 (+0.00151)	0.198829	4
8/6/2021	$252.50	$2.175	Call	0	0	0	2 (+0)	0.286234 (+0.062737)	0.339666	0
8/6/2021	$250.00	$2.300	Call	237	163	73	82 (+57)	0.226513 (+0.004265)	0.415071	23
8/6/2021	$247.50	$4.275	Call	4	1	3	13 (+0)	0.285887 (+0.067465)	0.536355	4
8/6/2021	$245.00	$6.050	Call	3	0	0	21 (-1)	0.312666 (+0.042643)	0.626068	1
8/6/2021	$242.50	$7.050	Call	1	0	0	30 (+0)	0.256897 (-0.021935)	0.748882	1
8/6/2021	$240.00	$9.350	Call	1	0	0	5 (+0)	0.294706 (+0.006017)	0.800583	1
8/6/2021	$237.50	$11.450	Call	30	0	0	4 (+1)	0.300193 (-0.020275)	0.860134	1
8/6/2021	$235.00	$13.850	Call	3	0	1	1 (+0)	0.333738 (+0.048536)	0.886023	2
8/6/2021	$232.50	$16.250	Call	0	0	0	1 (-1)	0.362853 (+0.045062)	0.907517	0
8/6/2021	$230.00	$18.700	Call	0	0	0	5 (+0)	0.397301 (+0.004238)	0.920986	0
8/6/2021	$227.50	$21.150	Call	0	0	0	2 (+0)	0.429461 (+0.031998)	0.932421	0
8/6/2021	$225.00	$23.450	Call	0	0	0	14 (+0)	0.416697 (-0.008793)	0.958142	0
8/6/2021	$222.50	$26.000	Call	0	0	0	1 (+0)	0.471572 (+0.020432)	0.956044	0
8/6/2021	$220.00	$28.650	Call	0	0	0	3 (+0)	0.555142 (+0.066287)	0.946006	0
8/6/2021	$217.50	$30.750	Call	0	0	0	3 (+0)	0.414684 (-0.126254)	0.990043	0
8/6/2021	$215.00	$33.250	Call	0	0	0	4 (+0)	0.446516 (-0.083404)	0.990694	0
8/6/2021	$212.50	$35.800	Call	0	0	0	0 (+0)	0.525995 (-0.040082)	0.984936	0
8/6/2021	$210.00	$38.250	Call	0	0	0	0 (+0)	0.510641 (-0.010484)	0.991775	0
8/6/2021	$207.50	$40.850	Call	0	0	0	0 (+0)	0.632204 (+0.078456)	0.981671	0
8/6/2021	$205.00	$43.350	Call	0	0	0	3 (+0)	0.668957 (-0.047685)	0.982594	0
8/6/2021	$202.50	$45.750	Call	0	0	0	0 (+0)	0.608393	0.993004	0
8/6/2021	$200.00	$48.350	Call	3	0	0	0 (+0)	0.743203 (+0.146288)	0.984198	1
8/6/2021	$197.50	$50.750	Call	0	0	0	0 (+0)	0.680562 (-0.080881)	0.993275	0
8/6/2021	$195.00	$53.250	Call	0	0	0	0 (+0)	0.708474 (-0.141234)	0.993927	0
8/6/2021	$192.50	$55.850	Call	0	0	0	0 (+0)	0.865277 (+0.059493)	0.985402	0
8/6/2021	$190.00	$58.400	Call	0	0	0	0 (+0)	0.933919 (+0.099752)	0.983446	0
8/6/2021	$187.50	$60.850	Call	0	0	0	0 (+0)	0.934157 (-0.033219)	0.987214	0
8/6/2021	$185.00	$63.350	Call	0	0	0	0 (+0)	0.973422 (-0.033898)	0.987695	0
8/6/2021	$182.50	$65.850	Call	0	0	0	0 (+0)	1.02888 (+0.038349)	0.987103	0
8/6/2021	$180.00	$68.250	Call	0	0	0	0 (+0)	0.91744 (-0.17098)	0.995233	0
8/6/2021	$175.00	$73.300	Call	0	0	0	0 (+0)	1.08798 (-0.023341)	0.991683	0
8/6/2021	$170.00	$78.350	Call	0	0	0	0 (+0)	1.24667 (-0.045925)	0.988647	0
8/6/2021	$165.00	$83.300	Call	0	0	0	0 (+0)	1.2464 (-0.101079)	0.992892	0
8/6/2021	$160.00	$88.350	Call	0	0	0	0 (+0)	1.41485 (+0.043862)	0.990328	0
8/6/2021	$155.00	$93.250	Call	0	0	0	0 (+0)	1.3346 (-0.128656)	0.995852	0
8/6/2021	$150.00	$98.250	Call	0	0	0	0 (+0)	1.3837 (-0.234219)	0.996774	0
8/6/2021	$145.00	$103.350	Call	0	0	0	0 (+0)	1.69055 (-0.000414)	0.992088	0
8/6/2021	$140.00	$108.250	Call	0	0	0	0 (+0)	1.55813 (-0.157443)	0.997123	0
8/6/2021	$135.00	$113.250	Call	0	0	0	0 (+0)	1.64981 (-0.22053)	0.997279	0
8/6/2021	$130.00	$118.350	Call	0	0	0	0 (+0)	1.97805 (-0.048606)	0.993752	0
8/6/2021	$125.00	$123.250	Call	0	0	0	0 (+0)	1.87932 (-0.143889)	0.99716	0
8/6/2021	$290.00	$42.000	Put	0	0	0	0 (+0)	0.576567	-0.973246	0
8/6/2021	$285.00	$37.000	Put	0	0	0	0 (+0)	0.524997	-0.97086	0
8/6/2021	$280.00	$32.550	Put	0	0	0	0 (+0)	0.611165	-0.919495	0
8/6/2021	$275.00	$27.200	Put	0	0	0	0 (+0)	0.466364 (+0.341364)	-0.94128	0
8/6/2021	$270.00	$22.500	Put	0	0	0	0 (+0)	0.456208 (+0.331208)	-0.904099	0
8/6/2021	$267.50	$20.050	Put	0	0	0	0 (+0)	0.426518 (+0.301518)	-0.892574	0
8/6/2021	$265.00	$17.500	Put	0	0	0	0 (+0)	0.380509 (+0.07227)	-0.888626	0
8/6/2021	$262.50	$14.850	Put	0	0	0	0 (+0)	0.318121 (+0.193121)	-0.894631	0
8/6/2021	$260.00	$12.900	Put	0	0	0	1 (+0)	0.347275 (+0.185931)	-0.827089	0
8/6/2021	$257.50	$10.200	Put	0	0	0	0 (+0)	0.278668	-0.824906	0
8/6/2021	$255.00	$7.950	Put	0	0	0	8 (-1)	0.258154 (+0.021258)	-0.772336	0
8/6/2021	$252.50	$6.550	Put	0	0	0	0 (+0)	0.29234 (+0.086066)	-0.657496	0
8/6/2021	$250.00	$5.100	Put	22	0	5	14 (+1)	0.298339 (+0.085815)	-0.560963	9
8/6/2021	$247.50	$3.675	Put	42	21	18	41 (+28)	0.292731 (+0.060358)	-0.464322	7
8/6/2021	$245.00	$1.875	Put	0	0	0	52 (+37)	0.2378 (+0.011507)	-0.339458	0
8/6/2021	$242.50	$0.000	Put	0	0	0	8 (+2)		0.0	0
8/6/2021	$240.00	$0.000	Put	3	1	1	5 (+0)	0.241648	0.0	3
8/6/2021	$237.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/6/2021	$235.00	$0.000	Put	1	0	1	2 (+0)	0.269773 (-0.034293)	0.0	1
8/6/2021	$232.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$230.00	$0.400	Put	0	0	0	11 (+0)	0.380762	-0.067426	0
8/6/2021	$227.50	$0.000	Put	0	0	0	2 (+0)		0.0	0
8/6/2021	$225.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$222.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$220.00	$0.075	Put	0	0	0	5 (+0)	0.409908	-0.014382	0
8/6/2021	$217.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/6/2021	$215.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
8/6/2021	$212.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$210.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/6/2021	$207.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/6/2021	$205.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
8/6/2021	$202.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/6/2021	$200.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
8/6/2021	$197.50	$0.000	Put	0	0	0	20 (+0)		0.0	0
8/6/2021	$195.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/6/2021	$192.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$190.00	$0.025	Put	0	0	0	180 (+0)	0.740372 (+0.050365)	-0.003152	0
8/6/2021	$187.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$185.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/6/2021	$182.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$180.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$175.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$170.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$165.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$160.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$155.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$150.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$145.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$140.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$135.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$130.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/6/2021	$125.00	$0.000	Put	0	0	0	2 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/2/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

HCA Healthcare Options Chain and Prices

HCA Healthcare (NYSE:HCA) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources