$469.79
-7.19-1.51%
At close: Dec 16, 4:00 PM EST
$469.79
N/A
After Hours: 5:08 PM EST
Comments
Loading...
HCA Healthcare (NYSE:HCA) Stock, Option Chain
Option chain shows key data for HCA Healthcare's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for HCA Healthcare.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price366.7Dec 12, 2025
Change
-0%
Bid352.8
Ask356.4
volume0
Intrest0
Strike
115
115
Last Price0.9Apr 07, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest14
Last Price335.8Oct 24, 2025
Change
-0%
Bid347.8
Ask350.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid342.8
Ask345.9
volume0
Intrest0
Strike
125
125
Last Price0.05Jun 10, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest465
Last Price352.1Dec 12, 2025
Change
-0%
Bid337.8
Ask340.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest7
Last Price340.47Dec 15, 2025
Change
-0%
Bid332.8
Ask336.4
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price335.74Dec 15, 2025
Change
-0%
Bid327.8
Ask330.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price185.4Jan 23, 2025
Change
-0%
Bid322.7
Ask325.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price152.5Feb 28, 2025
Change
-0%
Bid317.7
Ask320.9
volume0
Intrest0
Strike
150
150
Last Price1.25Jun 23, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest55
Last Price-
Change
-
Bid312.8
Ask315.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid307.8
Ask310.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid302.8
Ask305.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid297.8
Ask300.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid292.9
Ask295.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid287.8
Ask291.5
volume0
Intrest0
Strike
180
180
Last Price1.83Mar 10, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest15
Last Price-
Change
-
Bid282.8
Ask285.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid277.8
Ask281.1
volume0
Intrest0
Strike
190
190
Last Price5.96Mar 05, 2024
Change
-0%
Bid-
Ask2.3
volume0
Intrest4
Last Price287.2Dec 12, 2025
Change
-0%
Bid272.8
Ask276.2
volume0
Intrest2
Strike
195
195
Last Price0.65Jun 25, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest7
Last Price281.5Dec 12, 2025
Change
-0%
Bid267.8
Ask270.9
volume0
Intrest0
Strike
200
200
Last Price0.64Jul 22, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest155
Last Price136Nov 20, 2024
Change
-0%
Bid262.8
Ask266.2
volume0
Intrest0
Strike
205
205
Last Price2.15Apr 01, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest17
Last Price-
Change
-
Bid257.8
Ask261
volume0
Intrest0
Strike
210
210
Last Price0.91Jun 04, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Last Price124Jul 25, 2025
Change
-0%
Bid252.9
Ask256.5
volume0
Intrest0
Strike
215
215
Last Price2.5May 09, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest7
Last Price-
Change
-
Bid247.9
Ask250.9
volume0
Intrest0
Strike
220
220
Last Price5.3Mar 11, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest8
Last Price257.2Dec 12, 2025
Change
-0%
Bid242.9
Ask245.9
volume0
Intrest0
Strike
225
225
Last Price7.5Jan 13, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest13
Last Price180.75Sep 27, 2024
Change
-0%
Bid237.9
Ask241.3
volume0
Intrest0
Strike
230
230
Last Price1.25Jul 22, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest82
Last Price105Jul 25, 2025
Change
-0%
Bid232.9
Ask236.1
volume0
Intrest0
Strike
235
235
Last Price0.38Sep 25, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid227.9
Ask230.9
volume0
Intrest0
Strike
240
240
Last Price1.18Jun 30, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest30
Last Price237.2Dec 12, 2025
Change
-0%
Bid222.9
Ask225.8
volume0
Intrest0
Strike
245
245
Last Price8.5Mar 17, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest2
Last Price232.2Dec 12, 2025
Change
-0%
Bid217.9
Ask220.7
volume0
Intrest0
Strike
250
250
Last Price1.9Jun 09, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest422
Last Price227.2Dec 12, 2025
Change
-0%
Bid212.9
Ask215.7
volume0
Intrest0
Strike
255
255
Last Price7.1Mar 27, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest6
Last Price222.2Dec 12, 2025
Change
-0%
Bid207.9
Ask211.1
volume0
Intrest0
Strike
260
260
Last Price1.61Oct 06, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest55
Last Price216.7Dec 12, 2025
Change
-0%
Bid202.9
Ask205.8
volume0
Intrest0
Strike
265
265
Last Price10.8Apr 08, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest20
Last Price212.2Dec 12, 2025
Change
-0%
Bid197.9
Ask201.4
volume0
Intrest0
Strike
270
270
Last Price7.2May 07, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest14
Last Price207.2Dec 12, 2025
Change
-0%
Bid192.9
Ask196.4
volume0
Intrest0
Strike
275
275
Last Price2.45Jul 08, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest51
Last Price202.2Dec 12, 2025
Change
-0%
Bid187.9
Ask191.1
volume0
Intrest0
Strike
280
280
Last Price1.07Oct 20, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest19
Last Price197.2Dec 12, 2025
Change
-0%
Bid182.9
Ask185.6
volume0
Intrest0
Strike
285
285
Last Price5.9Jul 28, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest18
Last Price192.1Dec 12, 2025
Change
-0%
Bid177.9
Ask181
volume0
Intrest0
Strike
290
290
Last Price0.2Nov 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest468
Last Price65.21Jan 30, 2025
Change
-0%
Bid172.9
Ask175.9
volume0
Intrest0
Strike
295
295
Last Price7.1Jul 28, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest15
Last Price182.2Dec 12, 2025
Change
-0%
Bid167.9
Ask170.6
volume0
Intrest0
Strike
300
300
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest376
Last Price177.5Dec 12, 2025
Change
-0%
Bid162.9
Ask166
volume0
Intrest2
Strike
305
305
Last Price3.6Aug 08, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest200
Last Price171.8Dec 12, 2025
Change
-0%
Bid157.8
Ask161
volume0
Intrest0
Strike
310
310
Last Price0.86Dec 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest88
Last Price166.8Dec 12, 2025
Change
-0%
Bid152.8
Ask156.8
volume0
Intrest0
Strike
315
315
Last Price9.3Aug 01, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest25
Last Price162.3Dec 12, 2025
Change
-0%
Bid147.7
Ask150.8
volume0
Intrest0
Strike
320
320
Last Price1Oct 03, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest71
Last Price157.2Dec 12, 2025
Change
-0%
Bid142.9
Ask146.4
volume0
Intrest4
Strike
325
325
Last Price7.8Aug 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest86
Last Price152Dec 12, 2025
Change
-0%
Bid137.9
Ask140.7
volume0
Intrest0
Strike
330
330
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest776
Last Price146.7Dec 12, 2025
Change
-0%
Bid133
Ask136
volume0
Intrest0
Strike
335
335
Last Price2.9Aug 22, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest52
Last Price141.8Dec 12, 2025
Change
-0%
Bid127.9
Ask130.7
volume0
Intrest1
Strike
340
340
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest287
Last Price137.1Dec 12, 2025
Change
-0%
Bid122.9
Ask126
volume0
Intrest2
Strike
345
345
Last Price0.64Nov 24, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest515
Last Price132.1Dec 12, 2025
Change
-0%
Bid117.9
Ask121
volume0
Intrest4
Strike
350
350
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest105
Last Price126.8Dec 12, 2025
Change
-0%
Bid112.9
Ask116.3
volume0
Intrest0
Strike
355
355
Last Price1.05Oct 23, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest46
Last Price122Dec 12, 2025
Change
-0%
Bid107.7
Ask111.3
volume0
Intrest0
Strike
360
360
Last Price1.2Oct 23, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest44
Last Price116.8Dec 12, 2025
Change
-0%
Bid103
Ask106
volume0
Intrest1
Strike
365
365
Last Price0.11Nov 24, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest52
Last Price112.1Dec 12, 2025
Change
-0%
Bid97.8
Ask100.8
volume0
Intrest1
Strike
370
370
Last Price0.6Oct 30, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest113
Last Price107.3Dec 12, 2025
Change
-0%
Bid93
Ask96.1
volume0
Intrest0
Strike
375
375
Last Price0.1Dec 01, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest23
Last Price102Dec 12, 2025
Change
-0%
Bid87.8
Ask91.4
volume0
Intrest0
Strike
380
380
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest342
Last Price96.9Dec 12, 2025
Change
-0%
Bid83
Ask86
volume0
Intrest0
Strike
385
385
Last Price0.6Nov 24, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest400
Last Price92Dec 12, 2025
Change
-0%
Bid78
Ask81
volume0
Intrest0
Strike
390
390
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest22
Last Price87.1Dec 12, 2025
Change
-0%
Bid72.8
Ask76.3
volume0
Intrest0
Strike
395
395
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest25
Last Price81.9Dec 12, 2025
Change
-0%
Bid67.9
Ask71.3
volume0
Intrest0
Strike
400
400
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest34
Last Price34Sep 26, 2025
Change
-0%
Bid63.1
Ask66.1
volume0
Intrest0
Strike
405
405
Last Price0.11Dec 16, 2025
Change
1.2792.03%
Bid-
Ask0.45
volume7
Intrest43
Last Price84.42Nov 21, 2025
Change
-0%
Bid57.9
Ask61.1
volume0
Intrest27
Strike
410
410
Last Price0.27Dec 10, 2025
Change
-0%
Bid0.1
Ask0.9
volume0
Intrest9
Last Price91.55Nov 24, 2025
Change
-0%
Bid53.1
Ask56.4
volume0
Intrest0
Strike
415
415
Last Price0.36Dec 11, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest48
Last Price47Nov 11, 2025
Change
-0%
Bid48.9
Ask51.5
volume0
Intrest50
Strike
420
420
Last Price0.15Dec 16, 2025
Change
0.0525%
Bid0.05
Ask0.3
volume5
Intrest30
Last Price77.45Dec 02, 2025
Change
-0%
Bid44
Ask45.7
volume0
Intrest63
Strike
425
425
Last Price0.14Dec 16, 2025
Change
0.6482.05%
Bid0.1
Ask0.75
volume1
Intrest41
Last Price58Dec 08, 2025
Change
-0%
Bid38.1
Ask41.3
volume0
Intrest29
Strike
430
430
Last Price0.48Dec 16, 2025
Change
0.1726.15%
Bid-
Ask1.25
volume1
Intrest2042
Last Price78.12Nov 25, 2025
Change
-0%
Bid33.1
Ask35.8
volume0
Intrest322
Strike
435
435
Last Price0.3Dec 16, 2025
Change
1.0577.78%
Bid-
Ask1.2
volume1
Intrest98
Last Price53.55Dec 03, 2025
Change
-0%
Bid28.4
Ask31.5
volume0
Intrest28
Strike
440
440
Last Price0.5Dec 16, 2025
Change
0.9765.99%
Bid0.1
Ask1.45
volume2
Intrest72
Last Price36.6Oct 29, 2025
Change
-0%
Bid23.6
Ask26.6
volume0
Intrest64
Strike
445
445
Last Price1.5Dec 10, 2025
Change
-0%
Bid0.35
Ask1.2
volume0
Intrest45
Last Price34.92Dec 12, 2025
Change
-0%
Bid19.5
Ask21.2
volume0
Intrest136
Strike
450
450
Last Price0.95Dec 15, 2025
Change
-0%
Bid0.55
Ask1.8
volume0
Intrest69
Last Price16.45Dec 16, 2025
Change
11.541.14%
Bid14.2
Ask16.6
volume102
Intrest74
Strike
455
455
Last Price1.77Dec 16, 2025
Change
0.4837.21%
Bid0.95
Ask1.55
volume409
Intrest471
Last Price11.95Dec 16, 2025
Change
12.0550.21%
Bid11.4
Ask12.3
volume100
Intrest282
Strike
460
460
Last Price2.85Dec 16, 2025
Change
0.5624.45%
Bid1.7
Ask2.4
volume413
Intrest442
Last Price7.3Dec 16, 2025
Change
40.184.6%
Bid7.5
Ask9.8
volume1
Intrest29
Strike
465
465
Last Price3.42Dec 16, 2025
Change
0.020.59%
Bid2.95
Ask4.3
volume309
Intrest917
Last Price3.91Dec 16, 2025
Change
4.5153.56%
Bid4.5
Ask6.5
volume4
Intrest39
Strike
470
470
Last Price5.42Dec 16, 2025
Change
0.8418.34%
Bid4.6
Ask6.8
volume451
Intrest925
Last Price4.45Dec 16, 2025
Change
2.2533.58%
Bid2.5
Ask3.6
volume2
Intrest61
Strike
475
475
Last Price11.41Dec 16, 2025
Change
4.8172.88%
Bid7.8
Ask8.6
volume319
Intrest1248
Last Price1.2Dec 16, 2025
Change
2.769.23%
Bid1.3
Ask2.1
volume1
Intrest407
Strike
480
480
Last Price11.2Dec 16, 2025
Change
2.630.23%
Bid11
Ask13.9
volume3
Intrest261
Last Price2.9Dec 15, 2025
Change
-0%
Bid0.6
Ask1.2
volume0
Intrest78
Strike
485
485
Last Price9.6Dec 11, 2025
Change
-0%
Bid15.6
Ask18
volume0
Intrest118
Last Price0.78Dec 16, 2025
Change
0.6746.21%
Bid0.3
Ask0.7
volume2
Intrest140
Strike
490
490
Last Price22.59Dec 16, 2025
Change
6.2438.17%
Bid19.8
Ask22.7
volume2
Intrest118
Last Price2.7Dec 12, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest98
Strike
495
495
Last Price21Dec 15, 2025
Change
-0%
Bid24.7
Ask27.5
volume0
Intrest53
Last Price0.4Dec 16, 2025
Change
1.6680.58%
Bid-
Ask0.7
volume4
Intrest224
Strike
500
500
Last Price26.07Dec 15, 2025
Change
-0%
Bid29.4
Ask32.5
volume0
Intrest42
Last Price2.22Dec 12, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest35
Strike
505
505
Last Price18.8Dec 04, 2025
Change
-0%
Bid34
Ask37.4
volume0
Intrest27
Last Price0.25Dec 16, 2025
Change
0.5669.14%
Bid-
Ask0.9
volume3
Intrest1190
Strike
510
510
Last Price29.76Dec 12, 2025
Change
-0%
Bid39.2
Ask42.3
volume0
Intrest12
Last Price0.05Dec 16, 2025
Change
0.2683.87%
Bid-
Ask1.05
volume2
Intrest87
Strike
515
515
Last Price28.2Dec 09, 2025
Change
-0%
Bid43.9
Ask47.3
volume0
Intrest25
Last Price1.21Dec 16, 2025
Change
0.86245.71%
Bid0.05
Ask0.65
volume10
Intrest96
Strike
520
520
Last Price34.86Dec 03, 2025
Change
-0%
Bid49
Ask52.3
volume0
Intrest3
Last Price0.58Dec 08, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest82
Strike
525
525
Last Price39.3Dec 03, 2025
Change
-0%
Bid54.7
Ask57.3
volume0
Intrest0
Last Price0.85Dec 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest23
Strike
530
530
Last Price61.69Dec 16, 2025
Change
11.6923.38%
Bid59.3
Ask62.3
volume1
Intrest3
Last Price0.33Dec 04, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest14
Strike
535
535
Last Price66.71Dec 16, 2025
Change
14.3927.5%
Bid64.2
Ask67.3
volume1
Intrest0
Last Price4.2Nov 26, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest173
Strike
540
540
Last Price166.4Jun 09, 2025
Change
-0%
Bid69.2
Ask72.3
volume0
Intrest0
Last Price2.4Nov 25, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest4
Strike
545
545
Last Price68.4Nov 07, 2025
Change
-0%
Bid74.2
Ask77.3
volume0
Intrest1
Last Price0.2Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest34
Strike
550
550
Last Price36.2Nov 26, 2025
Change
-0%
Bid79.2
Ask82.3
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest27
Strike
555
555
Last Price-
Change
-
Bid84.2
Ask87.3
volume0
Intrest0
Last Price0.42Dec 02, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest41
Strike
560
560
Last Price-
Change
-
Bid89.3
Ask92.3
volume0
Intrest0
Last Price0.3Dec 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Strike
565
565
Last Price-
Change
-
Bid94.2
Ask97.3
volume0
Intrest0
Last Price0.27Dec 02, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest13
Strike
570
570
Last Price-
Change
-
Bid99.2
Ask102.3
volume0
Intrest0
Last Price0.1Dec 02, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest9
Strike
575
575
Last Price-
Change
-
Bid104.2
Ask107.3
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest10
Strike
580
580
Last Price133.4Oct 24, 2025
Change
-0%
Bid109.3
Ask112.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid114.2
Ask117.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid119.2
Ask122.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid124.2
Ask127.3
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest50
Strike
600
600
Last Price-
Change
-
Bid128.9
Ask132.3
volume0
Intrest0
