$425.44
-11.04-2.53%
HCA Healthcare Inc Chaîne d'Options
HCANYSE
HCA Healthcare Options
View HCA Healthcare (HCA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.99
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid202
Ask206.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid192.5
Ask196.9
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid182.5
Ask186.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid172.5
Ask176.9
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid167.5
Ask171.9
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid162.5
Ask166.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid157.5
Ask161.6
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid152.5
Ask156.4
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid147.5
Ask151.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid142.5
Ask146.5
volume0
Intrest0
Strike
280
280
Last Price2.2Jul 21, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price98.1Jul 24, 2026
Change
-0%
Bid137.5
Ask141.5
volume0
Intrest1
Strike
285
285
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest4
Last Price-
Change
-
Bid132.5
Ask136.5
volume0
Intrest0
Strike
290
290
Last Price3Jul 21, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid127.5
Ask131.4
volume0
Intrest0
Strike
295
295
Last Price3.6Jul 21, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price129.5Aug 21, 2026
Change
-0%
Bid122.5
Ask126.5
volume0
Intrest6
Strike
300
300
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price102.9Sep 02, 2026
Change
-0%
Bid117.5
Ask121.6
volume0
Intrest5
Strike
305
305
Last Price0.18Sep 03, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price64.5Jul 14, 2026
Change
-0%
Bid112.5
Ask116.6
volume0
Intrest0
Strike
310
310
Last Price0.15Sep 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest11
Last Price-
Change
-
Bid107.5
Ask111.6
volume0
Intrest0
Strike
315
315
Last Price0.4Aug 28, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Last Price-
Change
-
Bid102.5
Ask106.6
volume0
Intrest0
Strike
320
320
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest11
Last Price88Jul 29, 2026
Change
-0%
Bid97.5
Ask101.3
volume0
Intrest20
Strike
325
325
Last Price2.22Sep 16, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price79.1Aug 14, 2026
Change
-0%
Bid92.5
Ask96.6
volume0
Intrest3
Strike
330
330
Last Price2.49Sep 21, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest9
Last Price50Jul 22, 2026
Change
-0%
Bid87.5
Ask91.7
volume0
Intrest6
Strike
335
335
Last Price0.3Sep 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid82.5
Ask86.7
volume0
Intrest0
Strike
340
340
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest3
Last Price45.2Jul 23, 2026
Change
-0%
Bid77.6
Ask81.7
volume0
Intrest8
Strike
345
345
Last Price3.2Aug 10, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest22
Last Price72.1Sep 10, 2026
Change
-0%
Bid73
Ask76.5
volume0
Intrest11
Strike
350
350
Last Price0.38Sep 24, 2026
Change
0.23153.33%
Bid-
Ask0.65
volume1
Intrest34
Last Price39Jul 23, 2026
Change
-0%
Bid68
Ask71.6
volume0
Intrest7
Strike
355
355
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest15
Last Price36Jul 23, 2026
Change
-0%
Bid63.5
Ask66.7
volume0
Intrest16
Strike
360
360
Last Price1.71Sep 24, 2026
Change
1.24263.83%
Bid0.2
Ask1.15
volume1
Intrest58
Last Price55.8Jul 28, 2026
Change
-0%
Bid58.3
Ask61.8
volume0
Intrest38
Strike
365
365
Last Price0.6Sep 21, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest243
Last Price68Sep 23, 2026
Change
-0%
Bid54.2
Ask57.2
volume0
Intrest46
Strike
370
370
Last Price0.53Sep 21, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest444
Last Price59.57Sep 18, 2026
Change
-0%
Bid49.2
Ask52.2
volume0
Intrest2
Strike
375
375
Last Price0.7Sep 24, 2026
Change
0.4133.33%
Bid0.5
Ask0.85
volume63
Intrest1132
Last Price54.5Sep 22, 2026
Change
-0%
Bid44.5
Ask47.5
volume0
Intrest148
Strike
380
380
Last Price1Sep 24, 2026
Change
0.2419.35%
Bid0.65
Ask1.45
volume1
Intrest50
Last Price41.8Jul 28, 2026
Change
-0%
Bid40.2
Ask42.9
volume0
Intrest4
Strike
385
385
Last Price2.22Sep 24, 2026
Change
1.47196%
Bid0.05
Ask4.1
volume3
Intrest85
Last Price30Aug 17, 2026
Change
-0%
Bid35.7
Ask39
volume0
Intrest17
Strike
390
390
Last Price1.85Sep 24, 2026
Change
0.8381.37%
Bid0.85
Ask4.4
volume11
Intrest71
Last Price51.51Sep 23, 2026
Change
-0%
Bid31.1
Ask34.4
volume0
Intrest2
Strike
395
395
Last Price1.25Sep 23, 2026
Change
-0%
Bid1
Ask3.4
volume0
Intrest431
Last Price39.69Sep 23, 2026
Change
-0%
Bid27
Ask30.4
volume0
Intrest75
Strike
400
400
Last Price3.35Sep 24, 2026
Change
1.6698.22%
Bid1.95
Ask4
volume13
Intrest59
Last Price43.35Sep 23, 2026
Change
-0%
Bid23
Ask26.4
volume0
Intrest108
Strike
405
405
Last Price4.01Sep 24, 2026
Change
2.1109.95%
Bid4
Ask6.5
volume5
Intrest49
Last Price26.03Sep 18, 2026
Change
-0%
Bid19.5
Ask22.7
volume0
Intrest41
Strike
410
410
Last Price5.1Sep 24, 2026
Change
2.0366.12%
Bid4.5
Ask7.8
volume6
Intrest509
Last Price30.93Sep 23, 2026
Change
-0%
Bid16
Ask19.1
volume0
Intrest68
Strike
415
415
Last Price4.2Sep 23, 2026
Change
-0%
Bid6.1
Ask9.5
volume0
Intrest15
Last Price26.53Sep 22, 2026
Change
-0%
Bid13.3
Ask16
volume0
Intrest56
Strike
420
420
Last Price5.5Sep 23, 2026
Change
-0%
Bid7.5
Ask10.7
volume0
Intrest31
Last Price24Sep 22, 2026
Change
-0%
Bid11.3
Ask13.2
volume0
Intrest261
Strike
425
425
Last Price11.2Sep 24, 2026
Change
0.86.67%
Bid10
Ask14
volume3
Intrest122
Last Price17.34Sep 24, 2026
Change
3.0915.12%
Bid9.1
Ask10
volume3
Intrest575
Strike
430
430
Last Price12.4Sep 24, 2026
Change
3.2535.52%
Bid13.2
Ask15.4
volume2
Intrest76
Last Price8.5Sep 24, 2026
Change
5.338.41%
Bid6.7
Ask9.3
volume24
Intrest90
Strike
435
435
Last Price17.62Sep 24, 2026
Change
8.98103.94%
Bid16
Ask18.6
volume2
Intrest7
Last Price6.83Sep 24, 2026
Change
7.5752.57%
Bid5.4
Ask8.3
volume5
Intrest291
Strike
440
440
Last Price18.1Sep 21, 2026
Change
-0%
Bid19.7
Ask22
volume0
Intrest22
Last Price6.65Sep 24, 2026
Change
4.9342.57%
Bid3.1
Ask6.4
volume20
Intrest108
Strike
445
445
Last Price21.6Sep 24, 2026
Change
3.519.34%
Bid23.6
Ask26.5
volume2
Intrest20
Last Price4.33Sep 24, 2026
Change
3.3743.77%
Bid3.2
Ask5.2
volume4
Intrest339
Strike
450
450
Last Price26.3Sep 14, 2026
Change
-0%
Bid27.1
Ask29.9
volume0
Intrest2
Last Price6.07Sep 23, 2026
Change
-0%
Bid2.1
Ask4.2
volume0
Intrest168
Strike
455
455
Last Price65Jul 31, 2026
Change
-0%
Bid31
Ask34.8
volume0
Intrest1
Last Price2.5Sep 24, 2026
Change
2.246.81%
Bid1.8
Ask3.5
volume10
Intrest622
Strike
460
460
Last Price38.5Aug 21, 2026
Change
-0%
Bid35.5
Ask38.5
volume0
Intrest53
Last Price3.11Sep 24, 2026
Change
2.1941.32%
Bid0.75
Ask4.3
volume8
Intrest145
Strike
465
465
Last Price-
Change
-
Bid40.2
Ask42.9
volume0
Intrest0
Last Price3.27Sep 24, 2026
Change
0.7318.25%
Bid-
Ask4
volume1
Intrest212
Strike
470
470
Last Price-
Change
-
Bid44.8
Ask48
volume0
Intrest0
Last Price1.25Sep 24, 2026
Change
0.7537.5%
Bid-
Ask1.45
volume1
Intrest20
Strike
475
475
Last Price-
Change
-
Bid49.5
Ask52.7
volume0
Intrest0
Last Price1.95Sep 23, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest12
Strike
480
480
Last Price-
Change
-
Bid54.3
Ask58.4
volume0
Intrest0
Last Price2.24Sep 02, 2026
Change
-0%
Bid0.2
Ask0.85
volume0
Intrest9
Strike
485
485
Last Price52.8Sep 22, 2026
Change
-0%
Bid59
Ask63.3
volume0
Intrest2
Last Price0.45Sep 24, 2026
Change
0.5555%
Bid0.05
Ask1.2
volume1
Intrest14
Strike
490
490
Last Price-
Change
-
Bid64.2
Ask67.5
volume0
Intrest0
Last Price2.28Aug 25, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest12
Strike
495
495
Last Price-
Change
-
Bid69.2
Ask72.6
volume0
Intrest0
Last Price1.01Sep 22, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest333
Strike
500
500
Last Price132Jul 15, 2026
Change
-0%
Bid74.1
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
505
505
Last Price120Jul 24, 2026
Change
-0%
Bid79.1
Ask83.3
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid84.1
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid89.1
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid94.1
Ask98.3
volume0
Intrest0
Last Price1.06Aug 21, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
525
525
Last Price123.2Jul 10, 2026
Change
-0%
Bid99.1
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
530
530
Last Price127.82Jul 10, 2026
Change
-0%
Bid104.1
Ask108.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
535
535
Last Price132.9Jul 10, 2026
Change
-0%
Bid109.1
Ask113.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid114.1
Ask118.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid119.1
Ask123.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid124.1
Ask128.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid129.1
Ask133.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid134.1
Ask138.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid139.1
Ask143.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid144.1
Ask148.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid149.1
Ask153.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
580
580
Last Price189.5Jul 24, 2026
Change
-0%
Bid154.1
Ask158.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid159.1
Ask163.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
590
590
Last Price181Jul 13, 2026
Change
-0%
Bid164.1
Ask168.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
595
595
Last Price204.5Jul 24, 2026
Change
-0%
Bid169.1
Ask173.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid174.1
Ask178.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid179.1
Ask183.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid184.2
Ask188.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid189.1
Ask193.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid194.1
Ask198.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid199.1
Ask203.2
volume0
Intrest0