Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HCA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HCA HCA HOLDINGS EQ WITH ISEQUITYF   0.229 0.208 309.44 -0.38
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 15.30 18.00 18.00 17.60 0 56  S   295 HCA 1.30 2.05 1.45 0.52 11 129  S  
HCA 12.30 13.40 12.58 13.30 0 251  S   300 HCA 2.10 2.45 1.60 1.17 14 463  S  
HCA 7.70 9.30 8.93 9.50 0 98  S   305 HCA 3.60 3.80 2.95 2.33 9 154  S  
HCA 5.80 6.10 7.90 6.37 60 267  S   310 HCA 5.60 5.90 5.10 4.15 5 150  S  
HCA 3.50 3.90 3.83 3.97 69 230  S   315 HCA 8.30 8.70 6.70 6.71 4 204  S  
HCA 2.05 2.30 2.35 2.29 5 263  S   320 HCA 11.00 12.70 11.70 9.98 0 147  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 19.40 21.20 20.70 42.75 0 111  S   295 HCA 3.90 6.20 3.40 0.23 15 118  S  
HCA 16.50 17.80 13.90 38.40 0 139  S   300 HCA 5.20 5.70 5.50 0.40 0 229  S  
HCA 13.20 13.70 14.80 34.15 6 99  S   305 HCA 7.10 7.40 7.20 0.68 10 138  S  
HCA 10.30 10.80 10.90 30.03 17 2389  S   310 HCA 9.10 9.50 9.00 1.08 4 224  S  
HCA 7.80 8.20 9.00 26.09 41 214  S   315 HCA 11.70 12.00 11.80 1.67 13 187  S  
HCA 5.80 6.20 6.00 22.36 50 247  S   320 HCA 14.40 15.00 12.90 2.47 13 128  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCA 29.50 31.00 35.58 176.28 0 1  S   295 HCA 9.70 12.40 10.47 10.47 0 6  S  
HCA 26.90 27.90 28.80 174.02 1 23  S   300 HCA 12.40 14.00 11.30 13.20 7 20  S  
HCA 23.30 25.70 40.70 171.76 0 1  S   305 HCA 12.90 16.00 13.80 13.80 5 12  S  
HCA 21.10 21.70 20.40 169.50 0 98  S   310 HCA 16.40 17.00 16.40 16.70 1 11  S  
HCA 18.50 19.10 18.80 167.25 9 21  S   315 HCA 18.80 19.30 18.70 19.05 2 22  S  
HCA 16.10 16.70 16.30 164.99 5 41  S   320 HCA 21.30 22.00 21.80 21.80 1 17  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.