HCA Holdings, Inc. (HCA) Option Chain

HCA 
$81.96
*  
0.18
0.22%
Get HCA Alerts
*Delayed - data as of Apr. 28, 2016  -  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:
Apr 16 | May 16 | Jun 16 | Sep 16 | Dec 16 | Jan 17 | Jan 18 | Near Term | All

Option Chain for HCA Holdings, Inc. (HCA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
April 2016
Apr 22, 2016 0 HCA 74 Apr 22, 2016 0.05 0 68
Apr 22, 2016 3.10 0 4 HCA 74.5 Apr 22, 2016 0.45 0 35
Apr 22, 2016 0 HCA 75 Apr 22, 2016 0.05 0 74
Apr 22, 2016 1.70 0 10 HCA 75.5 Apr 22, 2016 0.35 0 32
Apr 22, 2016 3.81 0 2 HCA 76 Apr 22, 2016 0.05 0 28
Apr 22, 2016 2.15 0 104 HCA 76.5 Apr 22, 2016 0.85 0 15
Apr 22, 2016 2.65 0 1124 HCA 77 Apr 22, 2016 0.02 0 38
Apr 22, 2016 2.80 0 731 HCA 77.5 Apr 22, 2016 0.15 0 60
Apr 22, 2016 2.50 0 333 HCA 78 Apr 22, 2016 0.05 0 52
Apr 22, 2016 1.40 0 507 HCA 78.5 Apr 22, 2016 0.10 0 196
Apr 22, 2016 1.90 0 350 HCA 79 Apr 22, 2016 0.04 0 512
Apr 22, 2016 1.60 0 155 HCA 79.5 Apr 22, 2016 0.01 0 341
Apr 22, 2016 0.90 0 293 HCA 80 Apr 22, 2016 0.03 0 304
Apr 22, 2016 0.40 0 227 HCA 80.5 Apr 22, 2016 0.05 0 18
Apr 22, 2016 0.05 0 2782 HCA 81 Apr 22, 2016 0.25 0 110
Apr 22, 2016 0.20 0 20 HCA 81.5 Apr 22, 2016 0.90 0 50
Apr 22, 2016 0.70 0 94 HCA 82 Apr 22, 2016 0
Apr 22, 2016 0.55 0 55 HCA 82.5 Apr 22, 2016 0
Apr 22, 2016 0.28 0 59 HCA 83 Apr 22, 2016 0
Apr 22, 2016 0.20 0 27 HCA 83.5 Apr 22, 2016 0
Apr 22, 2016 0.10 0 38 HCA 84 Apr 22, 2016 0
Apr 22, 2016 0.05 0 45 HCA 84.5 Apr 22, 2016 0
Apr 22, 2016 0.05 0 9 HCA 85 Apr 22, 2016 0
Apr 22, 2016 0 HCA 86 Apr 22, 2016 0
Apr 22, 2016 0 HCA 87 Apr 22, 2016 0
Apr 22, 2016 0 HCA 88 Apr 22, 2016 0
Apr 22, 2016 0 HCA 89 Apr 22, 2016 0
Apr 22, 2016 0 HCA 90 Apr 22, 2016 0
Apr 29, 2016 4.30 7.10 8.90 0 3 HCA 74 Apr 29, 2016 0.05 0
Apr 29, 2016 8.23 5.68 6.90 8.00 39 39 HCA 74.5 Apr 29, 2016 0.10 0
Apr 29, 2016 6.80 6.60 7.20 0 91 HCA 75 Apr 29, 2016 0.05 0.10 0 27
Apr 29, 2016 5.60 7.00 0 HCA 75.5 Apr 29, 2016 0.05 0
Apr 29, 2016 2.15 5.60 6.30 0 3 HCA 76 Apr 29, 2016 0.15 0.10 0 61
Apr 29, 2016 4.90 6.00 0 HCA 76.5 Apr 29, 2016 0.25 0.05 0 25
Apr 29, 2016 4.04 4.20 5.50 0 3 HCA 77 Apr 29, 2016 0.15 0.05 0 22
Apr 29, 2016 2.92 3.70 5.20 0 1 HCA 77.5 Apr 29, 2016 0.17 0.05 0 16
Apr 29, 2016 2.99 3.40 4.40 0 2 HCA 78 Apr 29, 2016 0.40 0.05 0 12
Apr 29, 2016 2.45 3.20 3.70 0 7 HCA 78.5 Apr 29, 2016 0.05 -0.06 0.10 12 155
Apr 29, 2016 1.52 2.70 3.30 0 4 HCA 79 Apr 29, 2016 0.20 0.10 0 486
Apr 29, 2016 1.15 2.20 2.65 0 1 HCA 79.5 Apr 29, 2016 0.03 -0.54 0.15 3 12
Apr 29, 2016 0.95 1.80 2.75 0 3031 HCA 80 Apr 29, 2016 0.10 -0.15 0.05 0.15 28 1871
Apr 29, 2016 0.70 1.25 1.80 0 21 HCA 80.5 Apr 29, 2016 0.09 -0.31 0.10 0.20 60 323
Apr 29, 2016 1.20 0.30 1.05 1.30 45 327 HCA 81 Apr 29, 2016 0.26 -0.84 0.20 0.30 116 389
Apr 29, 2016 0.60 0.65 0.90 0 18 HCA 81.5 Apr 29, 2016 0.37 -1.18 0.30 0.45 26 214
Apr 29, 2016 0.75 0.39 0.40 0.60 25 40 HCA 82 Apr 29, 2016 0.50 -0.39 0.50 0.65 1052 1
Apr 29, 2016 0.30 -0.20 0.20 0.35 1005 12 HCA 82.5 Apr 29, 2016 0.70 1.00 0
Apr 29, 2016 0.26 -0.19 0.10 0.20 51 45 HCA 83 Apr 29, 2016 0.90 1.45 0
Apr 29, 2016 0.15 0 HCA 83.5 Apr 29, 2016 1.05 1.90 0
Apr 29, 2016 0.23 0.08 0.15 3 18 HCA 84 Apr 29, 2016 1.15 2.45 0
Apr 29, 2016 0.25 0.20 0.05 221 46 HCA 84.5 Apr 29, 2016 1.20 3.10 0

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.