HCA Holdings, Inc. (HCA) Option Chain

HCA 
$74.47
*  
0.25
0.34%
Get HCA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HCA now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


HCA Options:  Type:

Option Chain for HCA Holdings, Inc. ( HCA)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
December 2014
Dec 20, 2014 7.05 0.95 6.80 7.40 36 1023 HCA 67.5 Dec 20, 2014 0.15 0.05 0 721
Dec 20, 2014 6.10 6.80 0 HCA 68 Dec 20, 2014 0.75 0.05 0 38
Dec 20, 2014 5.80 6.30 0 HCA 68.5 Dec 20, 2014 1.35 0.05 0 39
Dec 20, 2014 1.53 5.10 5.80 0 5 HCA 69 Dec 20, 2014 0.18 0.05 0 41
Dec 20, 2014 5.20 0.20 4.80 5.40 1 52 HCA 69.5 Dec 20, 2014 0.13 0.05 0 220
Dec 20, 2014 4.50 0.62 4.30 4.70 546 5813 HCA 70 Dec 20, 2014 0.02 -0.21 0.05 130 2393
Dec 20, 2014 2.65 3.80 4.30 0 56 HCA 70.5 Dec 20, 2014 0.05 0
Dec 20, 2014 2.00 3.30 3.90 0 445 HCA 71 Dec 20, 2014 0.50 0.05 0 5
Dec 20, 2014 3.30 0.25 2.90 3.30 1 16 HCA 71.5 Dec 20, 2014 2.30 0.05 0 2
Dec 20, 2014 2.06 0.06 2.35 2.85 0 26 HCA 72 Dec 20, 2014 0.10 -0.62 0.05 5 6
Dec 20, 2014 2.03 0.24 1.90 2.25 4 8330 HCA 72.5 Dec 20, 2014 0.13 -0.02 0.05 0 323
Dec 20, 2014 1.21 1.40 1.85 0 116 HCA 73 Dec 20, 2014 0.11 -1.11 0.05 5 86
Dec 20, 2014 1.00 0.19 0.90 1.35 6 84 HCA 73.5 Dec 20, 2014 1.70 0.05 0 2510
Dec 20, 2014 0.60 0.10 0.40 0.80 10 178 HCA 74 Dec 20, 2014 1.28 0.25 10 134
Dec 20, 2014 0.25 -1.14 0.45 2 6 HCA 74.5 Dec 20, 2014 1.60 0.55 0 33
Dec 20, 2014 0.01 -0.17 0.10 55 1964 HCA 75 Dec 20, 2014 0.56 -1.44 0.20 0.65 130 210
Dec 20, 2014 0.02 -0.12 0.05 2 105 HCA 76 Dec 20, 2014 1.10 1.70 0
Dec 20, 2014 0.04 -0.14 0.05 2 700 HCA 77.5 Dec 20, 2014 2.60 3.20 0
Dec 20, 2014 0.05 0 HCA 79 Dec 20, 2014 4.10 4.70 0
Dec 20, 2014 0.04 0.05 0 75 HCA 80 Dec 20, 2014 11.09 5.10 5.70 0 0
Dec 20, 2014 0.05 0 HCA 81 Dec 20, 2014 5.90 6.90 0
Dec 26, 2014 6.70 7.60 0 HCA 67.5 Dec 26, 2014 1.25 0.30 0 265
Dec 26, 2014 3.06 6.10 7.10 0 1 HCA 68 Dec 26, 2014 0.30 0
Dec 26, 2014 5.70 6.60 0 HCA 68.5 Dec 26, 2014 1.00 0.30 0 27
Dec 26, 2014 2.00 5.10 6.10 0 1 HCA 69 Dec 26, 2014 0.30 0
Dec 26, 2014 4.80 5.50 0 HCA 69.5 Dec 26, 2014 0.30 0
Dec 26, 2014 4.80 1.40 4.30 5.00 500 2580 HCA 70 Dec 26, 2014 0.35 0
Dec 26, 2014 1.32 3.80 4.50 0 3 HCA 70.5 Dec 26, 2014 0.55 0.35 0 80
Dec 26, 2014 2.40 3.30 4.00 0 9 HCA 71 Dec 26, 2014 0.75 0.45 0 60
Dec 26, 2014 1.85 2.90 3.60 0 30 HCA 71.5 Dec 26, 2014 0.75 0.45 0 29
Dec 26, 2014 1.85 2.50 3.30 0 25 HCA 72 Dec 26, 2014 0.20 -0.65 0.05 0.30 1 125
Dec 26, 2014 2.41 2.05 2.85 0 4 HCA 72.5 Dec 26, 2014 0.20 0.45 0
Dec 26, 2014 2.10 1.70 2.20 0 14 HCA 73 Dec 26, 2014 0.35 0.25 0.50 2
Dec 26, 2014 1.86 1.35 1.85 0 103 HCA 73.5 Dec 26, 2014 0.35 0.80 0
Dec 26, 2014 0.69 1.00 1.50 0 31 HCA 74 Dec 26, 2014 1.55 0.50 0.80 0 7
Dec 26, 2014 0.80 0.75 1.10 0 30 HCA 74.5 Dec 26, 2014 0.70 1.20 0
Dec 26, 2014 0.65 0.55 0.75 10 HCA 75 Dec 26, 2014 0.90 1.30 10
Dec 26, 2014 0.65 0.15 0.65 0 4 HCA 76 Dec 26, 2014 1.35 2.25 0
Dec 26, 2014 0.45 0 HCA 77 Dec 26, 2014 2.30 3.00 0
Dec 26, 2014 0.35 0 HCA 78 Dec 26, 2014 3.10 3.90 0
Dec 26, 2014 0.20 0 HCA 79 Dec 26, 2014 4.10 4.90 0
Dec 26, 2014 0.10 0 HCA 80 Dec 26, 2014 5.10 5.90 0
Dec 26, 2014 0.05 0 HCA 81 Dec 26, 2014 6.10 6.90 0
January 2015
Jan 02, 2015 3.30 6.70 7.70 0 10 HCA 67.5 Jan 02, 2015 0.45 0
Jan 02, 2015 6.20 7.20 0 HCA 68 Jan 02, 2015 1.40 0.35 0 7
Jan 02, 2015 5.70 6.80 0 HCA 68.5 Jan 02, 2015 0.45 0
Jan 02, 2015 5.30 6.30 0 HCA 69 Jan 02, 2015 0.50 0
Jan 02, 2015 4.90 5.80 0 HCA 69.5 Jan 02, 2015 0.40 0
Jan 02, 2015 3.50 4.50 5.20 0 3 HCA 70 Jan 02, 2015 0.05 0.50 0
Jan 02, 2015 4.00 4.70 0 HCA 70.5 Jan 02, 2015 0.70 0.10 0.60 0 5

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.