Bulletin
Investor Alert

New York Markets Open in:

HCA Healthcare Inc.

NYS: HCA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 20, 2022, 5:29 p.m.

HCA
/zigman2/quotes/205934574/composite

$

240.76

Change

0.00 0.00%

Volume

Volume 26,929

Quotes are delayed by 20 min

/zigman2/quotes/205934574/composite

Previous close

$ 245.33

$ 240.76

Change

-4.57 -1.86%

Day low

Day high

$239.55

$248.14

Open

52 week low

52 week high

$156.43

$269.75

Open

OPTION CHAIN FOR HCA HEALTHCARE INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 204.00 -4.85 6.00 204.00 207.30 5.00 35.00 quote 0.24 0.00 0.00 0.00 2.15 23.00
quote 214.73 0.00 0.00 198.50 202.70 1.00 40.00 quote 0.30 0.00 0.00 0.00 2.15 36.00
quote 80.30 0.00 0.00 193.60 197.70 3.00 45.00 quote 0.32 0.00 0.00 0.00 2.15 34.00
quote 199.00 -2.00 8.00 188.60 192.90 8.00 50.00 quote 0.52 0.00 0.00 0.00 2.15 52.00
quote 70.80 0.00 0.00 183.60 188.00 15.00 55.00 quote 0.05 0.00 0.00 0.00 2.15 23.00
quote 190.00 0.00 0.00 178.50 181.90 1.00 60.00 quote 0.35 0.00 0.00 0.00 2.15 17.00
quote 38.10 0.00 0.00 173.50 177.60 41.00 65.00 quote 3.40 0.00 0.00 0.00 2.15 22.00
quote 47.74 0.00 0.00 168.60 172.60 31.00 70.00 quote 1.25 0.00 0.00 0.00 2.15 47.00
quote 65.75 0.00 0.00 163.50 166.90 103.00 75.00 quote 0.25 0.00 0.00 0.00 2.15 5.00
quote 73.60 0.00 0.00 158.50 162.70 36.00 80.00 quote 1.55 0.00 0.00 0.00 1.85 473.00
quote 157.40 0.00 0.00 153.50 158.00 11.00 85.00 quote 0.60 0.00 0.00 0.00 2.15 52.00
quote 117.50 0.00 0.00 148.50 151.90 1.00 90.00 quote 2.19 0.00 0.00 0.00 2.15 30.00
quote 115.40 0.00 0.00 143.60 146.90 9.00 95.00 quote 4.00 0.00 0.00 0.00 2.15 95.00
quote 144.25 0.00 0.00 138.50 141.90 21.00 100.00 quote 0.20 0.00 0.00 0.00 1.85 532.00
quote 76.45 0.00 0.00 133.50 136.90 51.00 105.00 quote 4.00 0.00 0.00 0.00 1.85 137.00
quote 142.66 0.00 0.00 128.50 131.90 37.00 110.00 quote 4.09 0.00 0.00 0.00 2.15 176.00
quote 130.60 -11.70 5.00 123.50 126.60 255.00 115.00 quote 1.07 0.00 0.00 0.00 4.80 62.00
quote 132.59 0.00 0.00 118.50 121.90 1.00 120.00 quote 0.05 0.00 0.00 0.00 4.80 72.00
quote 70.54 0.00 0.00 113.50 116.90 14.00 125.00 quote 2.40 0.00 0.00 0.00 4.80 72.00
quote 136.72 0.00 0.00 108.60 112.70 9.00 130.00 quote 0.40 0.00 0.00 0.00 1.85 119.00
quote 106.75 -10.75 1.00 103.50 106.90 1.00 135.00 quote 1.65 0.00 0.00 0.00 1.85 118.00
quote 103.20 0.00 0.00 98.50 101.90 1.00 140.00 quote 1.80 0.00 0.00 0.00 4.80 92.00
quote 95.20 0.00 0.00 93.50 96.90 60.00 145.00 quote 2.00 0.00 0.00 0.00 0.70 164.00
quote 99.17 0.00 0.00 88.50 92.90 33.00 150.00 quote 2.50 0.00 0.00 0.00 1.85 194.00
quote 100.17 0.00 0.00 83.50 87.20 33.00 155.00 quote 0.19 0.00 0.00 0.00 1.85 103.00
quote 95.00 0.00 0.00 78.50 82.40 38.00 160.00 quote 1.41 0.00 0.00 0.00 1.85 119.00
quote 80.80 0.00 0.00 73.50 77.40 56.00 165.00 quote 1.95 0.00 0.00 0.00 1.85 195.00
quote 88.10 0.00 0.00 68.50 72.30 56.00 170.00 quote 0.30 0.00 0.00 0.00 1.85 246.00
quote 69.00 0.00 0.00 63.60 67.90 50.00 175.00 quote 0.05 0.00 0.00 0.00 1.85 185.00
quote 77.40 0.00 0.00 58.50 62.70 33.00 180.00 quote 0.05 0.00 0.00 0.00 1.85 255.00
quote 63.30 -0.20 2.00 53.50 57.70 19.00 185.00 quote 0.05 0.00 0.00 0.00 4.80 83.00
quote 66.10 0.00 0.00 48.60 52.60 8.00 190.00 quote 0.05 0.00 0.00 0.00 1.85 162.00
quote 52.59 -3.81 1.00 44.00 46.50 122.00 195.00 quote 1.95 0.00 0.00 0.00 1.85 334.00
quote 45.45 -2.55 5.00 39.00 41.70 162.00 200.00 quote 0.25 -0.08 5.00 0.00 1.85 1,738
quote 40.37 0.00 0.00 33.50 36.90 4.00 205.00 quote 0.00 0.00 0.00 0.00 4.80
quote 44.30 -0.70 1.00 28.90 32.40 68.00 210.00 quote 0.35 0.00 0.00 0.00 0.15 1,643
quote 33.40 0.00 0.00 23.80 26.70 4.00 215.00 quote 1.25 0.00 0.00 0.00 4.80 2.00
quote 26.14 -2.16 1.00 18.80 21.20 191.00 220.00 quote 0.55 0.09 1.00 0.00 4.80 1,757
quote 0.00 0.00 0.00 13.70 18.30 225.00 quote 0.31 0.00 0.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 11.50 16.00 227.50 quote 0.00 0.00 0.00 0.00 4.80
quote 14.70 -3.90 4.00 9.20 13.50 73.00 230.00 quote 0.24 0.00 0.00 0.00 4.80 262.00
quote 0.00 0.00 0.00 7.40 10.40 232.50 quote 0.00 0.00 0.00 0.05 4.80
quote 13.88 -0.82 2.00 5.00 9.00 2.00 235.00 quote 0.75 0.00 0.00 0.25 4.90 2.00
quote 0.00 0.00 0.00 2.80 6.50 237.50 quote 4.10 0.00 0.00 0.80 5.00 2.00
quote 4.40 -4.10 2.00 2.15 3.30 483.00 240.00 quote 0.05 -1.13 1.00 1.95 2.45 398.00
240.76 Current price as of 1/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 0.90 4.80 242.50 quote 1.27 0.07 1.00 2.20 5.50 163.00
quote 5.00 -1.71 2.00 0.20 4.90 59.00 245.00 quote 2.26 0.11 3.00 4.60 7.50 24.00
quote 8.40 0.00 0.00 0.10 2.50 104.00 247.50 quote 3.66 0.49 3.00 6.10 9.50 65.00
quote 2.10 0.05 14.00 0.00 1.25 590.00 250.00 quote 10.27 7.02 89.00 7.50 9.90 1,012
quote 0.73 -0.63 5.00 0.00 0.75 64.00 252.50 quote 9.25 2.80 1.00 10.90 14.10 156.00
quote 0.61 -0.34 3.00 0.00 1.20 628.00 255.00 quote 2.80 0.00 0.00 13.20 16.50 23.00
quote 0.75 0.45 6.00 0.05 1.85 50.00 257.50 quote 3.59 0.00 0.00 15.00 18.10 274.00
quote 0.10 -0.05 30.00 0.00 0.25 1,661 260.00 quote 12.95 4.01 1.00 18.20 20.90 336.00
quote 0.40 0.30 1.00 0.00 1.85 251.00 262.50 quote 5.70 0.00 0.00 20.80 23.90 10.00
quote 0.15 -0.30 1.00 0.00 2.20 24.00 265.00 quote 15.00 2.80 2.00 23.20 26.50 41.00
quote 2.74 0.00 0.00 0.00 2.20 27.00 267.50 quote 22.48 9.93 1.00 25.60 28.60 8.00
quote 0.25 0.20 5.00 0.00 4.80 648.00 270.00 quote 17.50 0.00 0.00 28.10 31.50 25.00
quote 2.15 0.00 0.00 0.00 2.15 6.00 272.50 quote 0.00 0.00 0.00 30.60 34.00
quote 0.35 0.00 0.00 0.00 2.15 5.00 275.00 quote 0.00 0.00 0.00 33.10 36.40
quote 0.00 0.00 0.00 0.00 2.15 277.50 quote 0.00 0.00 0.00 35.20 39.00
quote 0.05 -0.65 2.00 0.00 0.95 132.00 280.00 quote 94.40 0.00 0.00 37.00 41.30 4.00
quote 0.00 0.00 0.00 0.00 2.15 285.00 quote 30.45 0.00 0.00 43.10 46.50
quote 0.23 0.00 0.00 0.00 2.15 22.00 290.00 quote 35.40 0.00 0.00 48.10 51.50
quote 0.00 0.00 0.00 0.00 2.15 295.00 quote 0.00 0.00 0.00 53.00 56.40
quote 0.15 0.00 0.00 0.00 2.15 12.00 300.00 quote 42.90 0.00 0.00 58.00 61.50 1.00
quote 0.00 0.00 0.00 0.00 2.15 305.00 quote 0.00 0.00 0.00 63.00 66.50
quote 0.30 0.00 0.00 0.00 0.25 6.00 310.00 quote 0.00 0.00 0.00 68.00 71.50
quote 0.00 0.00 0.00 0.00 4.50 315.00 quote 0.00 0.00 0.00 73.10 76.50
quote 0.21 0.00 0.00 0.00 4.50 6.00 320.00 quote 0.00 0.00 0.00 78.10 81.40
quote 0.00 0.00 0.00 0.00 4.80 325.00 quote 0.00 0.00 0.00 82.30 86.50
quote 0.00 0.00 0.00 0.00 2.15 335.00 quote 0.00 0.00 0.00 92.20 96.50
quote 0.00 0.00 0.00 0.00 2.15 340.00 quote 0.00 0.00 0.00 98.10 101.50
quote 0.00 0.00 0.00 0.00 2.15 345.00 quote 0.00 0.00 0.00 103.10 106.40
quote 0.40 0.00 0.00 0.00 2.15 1.00 350.00 quote 0.00 0.00 0.00 108.10 111.50
quote 0.05 0.00 0.00 0.00 2.15 2.00 360.00 quote 0.00 0.00 0.00 117.80 121.50
quote 0.00 0.00 0.00 0.00 2.15 370.00 quote 0.00 0.00 0.00 127.80 131.50
quote 0.00 0.00 0.00 0.00 2.15 380.00 quote 0.00 0.00 0.00 138.10 141.50
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.60 107.30 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 98.60 102.30 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 93.60 97.40 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 88.60 92.30 150.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 83.60 87.30 155.00 quote 0.05 0.00 6.00 0.00 2.15 6.00
quote 0.00 0.00 0.00 78.60 82.40 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 73.50 77.80 165.00 quote 0.05 0.00 2.00 0.00 2.20 2.00
quote 0.00 0.00 0.00 68.60 72.50 170.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 63.70 67.90 175.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 58.50 62.90 180.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 53.80 57.00 185.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 49.00 52.70 190.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 44.10 47.20 195.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 39.10 42.50 200.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 34.50 38.10 205.00 quote 0.00 0.00 0.00 0.60 1.75
quote 0.00 0.00 0.00 29.50 32.90 210.00 quote 0.61 0.29 21.00 0.75 1.55 26.00
quote 0.00 0.00 0.00 25.70 28.10 215.00 quote 0.95 -1.00 1.00 1.15 3.00 11.00
quote 30.90 0.00 0.00 21.00 23.70 1.00 220.00 quote 2.12 0.00 0.00 1.50 2.30 90.00
quote 0.00 0.00 0.00 16.80 19.10 225.00 quote 2.05 0.60 2.00 2.05 2.80 1,129
quote 0.00 0.00 0.00 14.50 17.00 227.50 quote 0.00 0.00 0.00 2.15 3.40
quote 0.00 0.00 0.00 13.10 14.80 230.00 quote 2.35 -0.98 2.00 2.85 3.90 4.00
quote 0.00 0.00 0.00 11.70 12.90 232.50 quote 3.90 0.00 0.00 3.60 4.60 1.00
quote 20.81 0.00 0.00 9.80 10.90 1.00 235.00 quote 3.10 1.14 1.00 4.30 5.40 4.00
quote 0.00 0.00 0.00 8.20 9.50 237.50 quote 3.30 0.70 13.00 5.20 6.30 13.00
quote 11.18 0.00 1.00 6.80 8.10 1.00 240.00 quote 4.55 -0.35 5.00 4.90 7.30 849.00
240.76 Current price as of 1/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 5.50 6.80 242.50 quote 6.18 1.58 6.00 7.20 8.60 25.00
quote 9.60 0.00 10.00 4.50 5.60 10.00 245.00 quote 6.43 2.63 1.00 8.90 10.00 13.00
quote 0.00 0.00 0.00 3.60 4.70 247.50 quote 0.00 0.00 0.00 10.40 11.60
quote 5.41 -0.09 1.00 2.90 3.90 3.00 250.00 quote 10.05 1.65 1.00 12.10 13.30 14.00
quote 9.40 0.00 0.00 2.15 3.30 1.00 252.50 quote 11.21 1.11 410.00 13.80 15.80 200.00
quote 2.78 -1.12 2.00 1.80 2.70 15.00 255.00 quote 11.50 4.08 10.00 16.00 18.00 12.00
quote 3.02 -2.48 1.00 1.45 3.10 6.00 257.50 quote 0.00 0.00 0.00 18.10 20.90
quote 2.37 -1.85 2.00 1.15 2.15 70.00 260.00 quote 12.22 0.00 2.00 20.10 22.10 2.00
quote 3.80 -0.90 3.00 0.50 3.00 3.00 262.50 quote 0.00 0.00 0.00 21.40 25.10
quote 1.09 -1.59 376.00 0.55 1.50 363.00 265.00 quote 0.00 0.00 0.00 24.50 27.10
quote 2.85 0.00 0.00 0.70 1.95 1.00 267.50 quote 0.00 0.00 0.00 26.60 29.80
quote 0.75 -1.46 2.00 0.45 1.30 215.00 270.00 quote 8.00 0.00 0.00 28.90 32.30 1.00
quote 0.00 0.00 0.00 0.45 1.05 272.50 quote 0.00 0.00 0.00 31.40 34.70
quote 1.90 0.00 0.00 0.40 1.85 9.00 275.00 quote 0.00 0.00 0.00 33.80 36.50
quote 0.75 0.00 0.00 0.35 2.55 15.00 277.50 quote 0.00 0.00 0.00 36.20 39.40
quote 0.49 -0.35 20.00 0.00 1.15 24.00 280.00 quote 0.00 0.00 0.00 38.60 41.80
quote 1.60 0.00 0.00 0.00 0.75 1.00 285.00 quote 0.00 0.00 0.00 43.60 46.70
quote 0.00 0.00 0.00 0.00 0.75 290.00 quote 0.00 0.00 0.00 48.40 51.80
quote 0.00 0.00 0.00 0.00 2.25 295.00 quote 0.00 0.00 0.00 53.40 56.70
quote 0.00 0.00 0.00 0.00 2.20 300.00 quote 0.00 0.00 0.00 58.30 61.60
quote 0.00 0.00 0.00 0.00 2.15 305.00 quote 0.00 0.00 0.00 63.30 66.60
quote 0.00 0.00 0.00 0.00 2.15 310.00 quote 0.00 0.00 0.00 68.20 71.30
quote 0.00 0.00 0.00 0.00 2.15 315.00 quote 0.00 0.00 0.00 73.30 76.50
quote 0.00 0.00 0.00 0.00 2.15 320.00 quote 0.00 0.00 0.00 78.10 81.50
quote 0.00 0.00 0.00 0.00 2.15 325.00 quote 0.00 0.00 0.00 82.80 86.50
quote 0.00 0.00 0.00 0.00 2.15 330.00 quote 0.00 0.00 0.00 87.80 91.50
quote 0.05 0.00 24.00 0.00 2.15 24.00 335.00 quote 0.00 0.00 0.00 92.70 96.50

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/201786389/composite USA+0.11%
  • /zigman2/quotes/205971581/composite VIXM+1.50%
  • /zigman2/quotes/204412041/composite KMX+0.98%
  • /zigman2/quotes/205782082/composite IT-0.70%
  • /zigman2/quotes/200387963/composite LINK+1.77%
X
Powered by StockTwits
Link to MarketWatch's Slice.