$406.27
-0.78-0.19%
al cierre: Aug 20, 5:00 PM EST
$406.27
N/A
After hour: 4:00 PM EST
HCA Healthcare Inc Cadena de Opciones
HCANYSE
HCA Healthcare Options
View HCA Healthcare (HCA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.89
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price197Jul 06, 2026
Change
-0%
Bid184.5
Ask188.6
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid174.5
Ask177.7
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid164.5
Ask167.7
volume0
Intrest0
Strike
240
240
Last Price0.09Jul 16, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid154.5
Ask158.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid149.5
Ask153
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price144Aug 05, 2026
Change
-0%
Bid144.5
Ask148.3
volume0
Intrest10
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid139.5
Ask143.3
volume0
Intrest0
Strike
265
265
Last Price0.31Jul 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest102
Last Price-
Change
-
Bid134.5
Ask138.3
volume0
Intrest0
Strike
270
270
Last Price0.92Jul 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid129.5
Ask133.3
volume0
Intrest0
Strike
275
275
Last Price2.15Jun 08, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest5
Last Price84.3Jun 08, 2026
Change
-0%
Bid124.5
Ask128
volume0
Intrest18
Strike
280
280
Last Price0.7Jul 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Last Price79.9Jun 08, 2026
Change
-0%
Bid119.5
Ask122.9
volume0
Intrest12
Strike
285
285
Last Price0.64Jul 15, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Last Price123Jul 02, 2026
Change
-0%
Bid114.5
Ask118.3
volume0
Intrest259
Strike
290
290
Last Price0.59Jul 23, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest42
Last Price-
Change
-
Bid109.5
Ask112.9
volume0
Intrest0
Strike
295
295
Last Price0.9Jul 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest21
Last Price92.85Jul 27, 2026
Change
-0%
Bid104.5
Ask107.8
volume0
Intrest7
Strike
300
300
Last Price0.4Aug 20, 2026
Change
0.393900%
Bid-
Ask2.25
volume2
Intrest163
Last Price62Jun 08, 2026
Change
-0%
Bid99.5
Ask103.1
volume0
Intrest5
Strike
305
305
Last Price0.1Aug 06, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest9
Last Price84.39Jun 17, 2026
Change
-0%
Bid94.5
Ask97.7
volume0
Intrest3
Strike
310
310
Last Price0.8Aug 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest89
Last Price52.9Jun 08, 2026
Change
-0%
Bid89.5
Ask92.8
volume0
Intrest3
Strike
315
315
Last Price1.77Jul 30, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest9
Last Price51.2Jun 08, 2026
Change
-0%
Bid84.5
Ask88.1
volume0
Intrest1
Strike
320
320
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest33
Last Price-
Change
-
Bid79.5
Ask82.8
volume0
Intrest0
Strike
325
325
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3986
Last Price80.59Jul 10, 2026
Change
-0%
Bid74.5
Ask77.8
volume0
Intrest3
Strike
330
330
Last Price0.03Aug 20, 2026
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest225
Last Price56.88Jul 24, 2026
Change
-0%
Bid69.5
Ask72.8
volume0
Intrest2
Strike
335
335
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest105
Last Price66.45Aug 20, 2026
Change
27.8572.15%
Bid64.5
Ask68.3
volume2
Intrest31
Strike
340
340
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest531
Last Price75.3Jul 06, 2026
Change
-0%
Bid59.5
Ask63.1
volume0
Intrest2
Strike
345
345
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest439
Last Price55.8Aug 20, 2026
Change
10.824%
Bid54.5
Ask57.9
volume6
Intrest18
Strike
350
350
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2346
Last Price58.81Jul 28, 2026
Change
-0%
Bid49.5
Ask52.9
volume0
Intrest90
Strike
355
355
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest263
Last Price57Aug 18, 2026
Change
-0%
Bid44.5
Ask48.2
volume0
Intrest55
Strike
360
360
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest739
Last Price35Jul 28, 2026
Change
-0%
Bid39.5
Ask42.8
volume0
Intrest27
Strike
365
365
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest614
Last Price36Aug 14, 2026
Change
-0%
Bid34.5
Ask37.8
volume0
Intrest90
Strike
370
370
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest323
Last Price32.49Aug 20, 2026
Change
0.611.91%
Bid29.5
Ask33.2
volume5
Intrest131
Strike
375
375
Last Price0.7Aug 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest456
Last Price25.4Aug 20, 2026
Change
3.1511.03%
Bid24.3
Ask28.5
volume2
Intrest262
Strike
380
380
Last Price0.83Aug 20, 2026
Change
0.47130.56%
Bid-
Ask1.05
volume1
Intrest389
Last Price21.14Aug 20, 2026
Change
11.6635.55%
Bid19.3
Ask23.5
volume1
Intrest163
Strike
385
385
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest364
Last Price15.15Aug 20, 2026
Change
5.1725.44%
Bid14.6
Ask17.9
volume1
Intrest156
Strike
390
390
Last Price0.15Aug 20, 2026
Change
0.140%
Bid-
Ask0.3
volume1
Intrest158
Last Price15.3Aug 19, 2026
Change
-0%
Bid9.5
Ask13.2
volume0
Intrest242
Strike
395
395
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest137
Last Price6Aug 20, 2026
Change
11.966.48%
Bid5.1
Ask8.3
volume15
Intrest391
Strike
400
400
Last Price0.75Aug 20, 2026
Change
0.366.67%
Bid0.5
Ask1.8
volume20
Intrest707
Last Price2.95Aug 20, 2026
Change
8.7374.74%
Bid2.4
Ask5.2
volume233
Intrest375
Strike
405
405
Last Price2.25Aug 20, 2026
Change
1.25125%
Bid1.95
Ask3.8
volume18
Intrest104
Last Price1.75Aug 20, 2026
Change
2.5158.92%
Bid0.15
Ask4.2
volume4
Intrest389
Strike
410
410
Last Price5.08Aug 20, 2026
Change
0.6715.19%
Bid3.5
Ask7.3
volume2
Intrest128
Last Price0.5Aug 20, 2026
Change
1.7277.48%
Bid-
Ask2
volume1
Intrest382
Strike
415
415
Last Price9.32Aug 20, 2026
Change
0.768.88%
Bid7.5
Ask11.4
volume5
Intrest53
Last Price0.35Aug 20, 2026
Change
0.8771.31%
Bid-
Ask2
volume15
Intrest1731
Strike
420
420
Last Price14.1Aug 20, 2026
Change
6.585.53%
Bid12.3
Ask16
volume1
Intrest10
Last Price0.1Aug 20, 2026
Change
0.375%
Bid-
Ask0.7
volume3
Intrest326
Strike
425
425
Last Price20.4Aug 20, 2026
Change
5.738.78%
Bid16.6
Ask20.9
volume2
Intrest175
Last Price0.17Aug 20, 2026
Change
1.7891.28%
Bid-
Ask0.4
volume2
Intrest313
Strike
430
430
Last Price23.75Aug 20, 2026
Change
11.5794.99%
Bid22.2
Ask25.9
volume1
Intrest48
Last Price0.62Aug 19, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest198
Strike
435
435
Last Price28.75Aug 20, 2026
Change
1.364.97%
Bid26.6
Ask30.9
volume1
Intrest1
Last Price0.11Aug 20, 2026
Change
1.2892.09%
Bid-
Ask0.15
volume5
Intrest472
Strike
440
440
Last Price23.95Aug 11, 2026
Change
-0%
Bid32.5
Ask35.6
volume0
Intrest0
Last Price0.83Aug 19, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest45
Strike
445
445
Last Price35Aug 14, 2026
Change
-0%
Bid37.3
Ask40.6
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest192
Strike
450
450
Last Price49.17Jul 31, 2026
Change
-0%
Bid42.3
Ask45.6
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest317
Strike
455
455
Last Price67.76Jun 18, 2026
Change
-0%
Bid46.9
Ask50.5
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest27
Strike
460
460
Last Price-
Change
-
Bid52.3
Ask55.5
volume0
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest10
Strike
465
465
Last Price97Jul 15, 2026
Change
-0%
Bid56.6
Ask60.5
volume0
Intrest0
Last Price1.95Jul 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest36
Strike
470
470
Last Price102Jul 15, 2026
Change
-0%
Bid61.6
Ask65.5
volume0
Intrest0
Last Price0.18Aug 13, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest870
Strike
475
475
Last Price90.8Jun 30, 2026
Change
-0%
Bid66.6
Ask70.5
volume0
Intrest0
Last Price0.99Jul 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Strike
480
480
Last Price79.4Jul 10, 2026
Change
-0%
Bid71.9
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid76.6
Ask80.5
volume0
Intrest0
Last Price0.15Aug 10, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Strike
490
490
Last Price-
Change
-
Bid81.6
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid86.7
Ask90.5
volume0
Intrest0
Last Price1.96Jul 29, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Strike
500
500
Last Price98.1Jul 10, 2026
Change
-0%
Bid91.6
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid97.3
Ask100.5
volume0
Intrest0
Last Price4.7May 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest13
Strike
510
510
Last Price-
Change
-
Bid102
Ask105.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid106.9
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid112.3
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
525
525
Last Price134.5Jul 24, 2026
Change
-0%
Bid117
Ask120.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
530
530
Last Price139.5Jul 24, 2026
Change
-0%
Bid122.6
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid126.7
Ask130.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
540
540
Last Price149.5Jul 24, 2026
Change
-0%
Bid131.6
Ask135.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid136.6
Ask140.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid141.6
Ask145.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid146.6
Ask150.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid151.9
Ask155.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid157.3
Ask160.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid161.6
Ask165.5
volume0
Intrest0
Last Price0.09Jul 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Strike
575
575
Last Price-
Change
-
Bid166.6
Ask170.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid171.6
Ask175.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid177.3
Ask180.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid181.6
Ask185.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid186.6
Ask190.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid191.6
Ask195.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid196.7
Ask200.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid202.5
Ask205.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid206.6
Ask210.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid212.3
Ask215.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid216.6
Ask220.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid221.8
Ask225.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid226.7
Ask230.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid231.7
Ask235.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid237
Ask240.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid241.7
Ask245.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid246.8
Ask250.5
volume0
Intrest0