$402.02
-2.98-0.74%
近くで: Sep 8, 5:00 PM EST
$402.02
N/A
時間外: 4:38 PM EST
Benzinga
Benzinga
Benzinga
火曜日, 9 08
HCA Healthcare Inc オプションチェーン
HCANYSE
配当金: 配当落ち日は8 日後です。
HCA Healthcare Options
View HCA Healthcare (HCA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.06
P/C Ratio (OI)
0.72
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price260.2Apr 24, 2026
Change
-0%
Bid230
Ask233.7
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid225.4
Ask228.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price206.5Jul 24, 2026
Change
-0%
Bid220.4
Ask223.7
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price201.5Jul 24, 2026
Change
-0%
Bid215.4
Ask218.7
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid211
Ask213.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid206
Ask208.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price162.9Jul 14, 2026
Change
-0%
Bid200.3
Ask203.8
volume0
Intrest6
Strike
200
200
Last Price0.2Apr 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Last Price-
Change
-
Bid190.3
Ask193.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid181.1
Ask183.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid171.1
Ask173.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid160.8
Ask163.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price119.28Jul 14, 2026
Change
-0%
Bid150.4
Ask153.8
volume0
Intrest6
Strike
250
250
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid141.1
Ask143.8
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid130.9
Ask133.8
volume0
Intrest5
Strike
270
270
Last Price1.6Aug 03, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest8
Last Price-
Change
-
Bid120.9
Ask123.8
volume0
Intrest1
Strike
280
280
Last Price3.28Jun 05, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest31
Last Price-
Change
-
Bid115.6
Ask118.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price117Sep 03, 2026
Change
-0%
Bid110.2
Ask113.8
volume0
Intrest1
Strike
290
290
Last Price1.04Jul 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest33
Last Price-
Change
-
Bid105.5
Ask108.8
volume0
Intrest0
Strike
295
295
Last Price0.31Aug 05, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest2
Last Price94.4Jun 15, 2026
Change
-0%
Bid100.3
Ask103.8
volume0
Intrest6
Strike
300
300
Last Price0.19Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest333
Last Price77.9Jul 24, 2026
Change
-0%
Bid95.6
Ask98.8
volume0
Intrest3
Strike
305
305
Last Price1.14Jul 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid90.4
Ask93.8
volume0
Intrest6
Strike
310
310
Last Price0.68Aug 19, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest320
Last Price104.5Jul 06, 2026
Change
-0%
Bid85.6
Ask88.9
volume0
Intrest1
Strike
315
315
Last Price1.55Jul 27, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest2
Last Price88.55Jul 10, 2026
Change
-0%
Bid80.5
Ask83.9
volume0
Intrest2
Strike
320
320
Last Price2.24Sep 01, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest96
Last Price46.5Jul 14, 2026
Change
-0%
Bid76
Ask78.9
volume0
Intrest3
Strike
325
325
Last Price1.2Jul 28, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest3
Last Price81.9Sep 02, 2026
Change
-0%
Bid71
Ask73.9
volume0
Intrest5
Strike
330
330
Last Price1.47Sep 02, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest82
Last Price85.8Jul 06, 2026
Change
-0%
Bid65.7
Ask68.9
volume0
Intrest1
Strike
335
335
Last Price2.32Sep 01, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest7
Last Price53.38Jun 11, 2026
Change
-0%
Bid61
Ask63.9
volume0
Intrest2
Strike
340
340
Last Price0.45Aug 28, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest63
Last Price36.3Jul 14, 2026
Change
-0%
Bid55.8
Ask58.9
volume0
Intrest1
Strike
345
345
Last Price1.1Sep 02, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest69
Last Price28.93Jul 14, 2026
Change
-0%
Bid50.9
Ask54
volume0
Intrest4
Strike
350
350
Last Price0.2Sep 08, 2026
Change
0.029.09%
Bid-
Ask0.7
volume1
Intrest261
Last Price-
Change
-
Bid46
Ask49.1
volume0
Intrest0
Strike
355
355
Last Price0.15Sep 08, 2026
Change
0.2259.46%
Bid-
Ask0.85
volume6
Intrest26
Last Price24.3Jul 14, 2026
Change
-0%
Bid41.1
Ask44.1
volume0
Intrest129
Strike
360
360
Last Price0.3Sep 08, 2026
Change
0.5263.41%
Bid-
Ask1.05
volume2
Intrest1849
Last Price50.13Aug 07, 2026
Change
-0%
Bid36.3
Ask39.3
volume0
Intrest816
Strike
365
365
Last Price1.04Sep 03, 2026
Change
-0%
Bid0.1
Ask1.1
volume0
Intrest440
Last Price62.1Aug 21, 2026
Change
-0%
Bid31.5
Ask34.5
volume0
Intrest219
Strike
370
370
Last Price0.66Sep 01, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest169
Last Price39.4Aug 13, 2026
Change
-0%
Bid26.5
Ask29.7
volume0
Intrest12
Strike
375
375
Last Price0.75Sep 08, 2026
Change
0.6546.43%
Bid-
Ask2.8
volume4
Intrest102
Last Price35.3Aug 13, 2026
Change
-0%
Bid22.6
Ask25.1
volume0
Intrest158
Strike
380
380
Last Price1.5Sep 08, 2026
Change
0.4221.87%
Bid1
Ask3.5
volume1
Intrest275
Last Price24.21Sep 04, 2026
Change
-0%
Bid18.1
Ask20.8
volume0
Intrest155
Strike
385
385
Last Price2.7Sep 04, 2026
Change
-0%
Bid1.35
Ask4
volume0
Intrest269
Last Price19.43Sep 04, 2026
Change
-0%
Bid14
Ask17
volume0
Intrest123
Strike
390
390
Last Price3.65Sep 08, 2026
Change
0.3510.61%
Bid2.75
Ask5.3
volume4
Intrest119
Last Price17.5Sep 08, 2026
Change
1.48.7%
Bid11.4
Ask13.7
volume2
Intrest125
Strike
395
395
Last Price3.42Sep 08, 2026
Change
0.369.52%
Bid3.5
Ask6.7
volume5
Intrest74
Last Price12.33Sep 08, 2026
Change
0.272.14%
Bid7.9
Ask10.8
volume90
Intrest539
Strike
400
400
Last Price7.5Sep 08, 2026
Change
0.9414.33%
Bid5.9
Ask8.7
volume207
Intrest72
Last Price6.91Sep 08, 2026
Change
2.8929.49%
Bid5.6
Ask8.4
volume1
Intrest89
Strike
405
405
Last Price9.49Sep 08, 2026
Change
3.1950.63%
Bid8.1
Ask11.6
volume301
Intrest782
Last Price4.9Sep 08, 2026
Change
2.432.88%
Bid3.4
Ask6.4
volume37
Intrest92
Strike
410
410
Last Price12.7Sep 08, 2026
Change
2.119.81%
Bid11.1
Ask14.1
volume152
Intrest230
Last Price3.9Sep 08, 2026
Change
1.426.42%
Bid1.8
Ask4.8
volume14
Intrest308
Strike
415
415
Last Price14.6Sep 08, 2026
Change
0.85.8%
Bid14.5
Ask17.9
volume3
Intrest549
Last Price2.65Sep 08, 2026
Change
1.0628.57%
Bid1.55
Ask4
volume42
Intrest333
Strike
420
420
Last Price21.82Sep 08, 2026
Change
4.0222.58%
Bid18.5
Ask22
volume2
Intrest47
Last Price1.58Sep 08, 2026
Change
0.8735.51%
Bid0.9
Ask2
volume25
Intrest1422
Strike
425
425
Last Price20.65Sep 02, 2026
Change
-0%
Bid23.7
Ask26.6
volume0
Intrest91
Last Price1.22Sep 08, 2026
Change
0.6334.05%
Bid-
Ask2.9
volume13
Intrest1384
Strike
430
430
Last Price16.04Sep 01, 2026
Change
-0%
Bid28.2
Ask31.2
volume0
Intrest49
Last Price1.43Sep 08, 2026
Change
0.1310%
Bid0.55
Ask2
volume8
Intrest1079
Strike
435
435
Last Price49.6Jul 13, 2026
Change
-0%
Bid32.5
Ask35.5
volume0
Intrest11
Last Price0.72Sep 08, 2026
Change
0.1820%
Bid-
Ask1.95
volume9
Intrest505
Strike
440
440
Last Price34.54Sep 02, 2026
Change
-0%
Bid37.3
Ask40.5
volume0
Intrest25
Last Price0.88Sep 04, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest135
Strike
445
445
Last Price22.92Aug 21, 2026
Change
-0%
Bid42.2
Ask45.5
volume0
Intrest6
Last Price0.42Sep 08, 2026
Change
0.036.67%
Bid-
Ask0.8
volume7
Intrest398
Strike
450
450
Last Price43.97Sep 02, 2026
Change
-0%
Bid47.1
Ask49.8
volume0
Intrest45
Last Price0.4Sep 08, 2026
Change
0.2100%
Bid-
Ask1.65
volume2
Intrest232
Strike
455
455
Last Price46Aug 14, 2026
Change
-0%
Bid52
Ask55
volume0
Intrest14
Last Price0.28Sep 08, 2026
Change
0.013.7%
Bid-
Ask0.8
volume5
Intrest133
Strike
460
460
Last Price90.5Jul 20, 2026
Change
-0%
Bid56.9
Ask60.1
volume0
Intrest51
Last Price0.1Sep 08, 2026
Change
0.2571.43%
Bid-
Ask1.8
volume1
Intrest78
Strike
465
465
Last Price101.9Jul 14, 2026
Change
-0%
Bid61.9
Ask64.8
volume0
Intrest20
Last Price1.33Aug 26, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest202
Strike
470
470
Last Price99.25Jun 05, 2026
Change
-0%
Bid66.9
Ask70.5
volume0
Intrest11
Last Price0.88Aug 26, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest541
Strike
475
475
Last Price112.5Jul 14, 2026
Change
-0%
Bid71.9
Ask75
volume0
Intrest0
Last Price0.35Aug 28, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest320
Strike
480
480
Last Price74.3Jul 08, 2026
Change
-0%
Bid76.8
Ask80.3
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest170
Strike
485
485
Last Price100Jul 24, 2026
Change
-0%
Bid81.8
Ask85.3
volume0
Intrest3
Last Price2.5Aug 31, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest32
Strike
490
490
Last Price78.6Jul 06, 2026
Change
-0%
Bid86.8
Ask90.3
volume0
Intrest3
Last Price1.3Aug 13, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest18
Strike
495
495
Last Price90.9Jul 10, 2026
Change
-0%
Bid91.8
Ask94.7
volume0
Intrest1
Last Price0.14Aug 17, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest59
Strike
500
500
Last Price128Jun 10, 2026
Change
-0%
Bid96.8
Ask99.7
volume0
Intrest0
Last Price3.16Jul 06, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest20
Strike
505
505
Last Price43.2Apr 17, 2026
Change
-0%
Bid101.8
Ask104.7
volume0
Intrest0
Last Price0.6Jul 31, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest119
Strike
510
510
Last Price103.2May 19, 2026
Change
-0%
Bid106.8
Ask109.6
volume0
Intrest0
Last Price3.5Jul 13, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Strike
515
515
Last Price113.1Jul 10, 2026
Change
-0%
Bid111.8
Ask115.3
volume0
Intrest0
Last Price2.41Jul 29, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest241
Strike
520
520
Last Price114.1Jul 10, 2026
Change
-0%
Bid116.7
Ask119.6
volume0
Intrest0
Last Price2.61Jul 07, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest12
Strike
525
525
Last Price134.35May 21, 2026
Change
-0%
Bid121.7
Ask124.7
volume0
Intrest0
Last Price4.4May 15, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest44
Strike
530
530
Last Price140.2May 21, 2026
Change
-0%
Bid126.7
Ask129.4
volume0
Intrest0
Last Price1.15Jul 02, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest11
Strike
535
535
Last Price70.3Mar 24, 2026
Change
-0%
Bid131.7
Ask134.6
volume0
Intrest0
Last Price0.48Jun 12, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest33
Strike
540
540
Last Price-
Change
-
Bid136.7
Ask139.8
volume0
Intrest0
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest11
Strike
545
545
Last Price-
Change
-
Bid141.7
Ask145
volume0
Intrest0
Last Price13.2Apr 21, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest17
Strike
550
550
Last Price-
Change
-
Bid146.7
Ask149.6
volume0
Intrest0
Last Price1.09Jun 16, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest13
Strike
555
555
Last Price-
Change
-
Bid151.7
Ask154.6
volume0
Intrest0
Last Price1.2Aug 19, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest40
Strike
560
560
Last Price-
Change
-
Bid156.7
Ask160.5
volume0
Intrest0
Last Price1.7Jun 22, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest6
Strike
565
565
Last Price-
Change
-
Bid161.7
Ask164.6
volume0
Intrest0
Last Price9.6Apr 21, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Strike
570
570
Last Price179.5Jul 24, 2026
Change
-0%
Bid166.7
Ask170.1
volume0
Intrest0
Last Price0.65May 29, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest12
Strike
575
575
Last Price-
Change
-
Bid171.7
Ask174.5
volume0
Intrest0
Last Price19.4Apr 09, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest32
Strike
580
580
Last Price-
Change
-
Bid176.7
Ask180
volume0
Intrest0
Last Price0.18Jul 06, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest16
Strike
600
600
Last Price-
Change
-
Bid196.7
Ask199.6
volume0
Intrest0
Last Price1.35May 19, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest22
Strike
620
620
Last Price-
Change
-
Bid216.6
Ask219.5
volume0
Intrest0
Last Price7.4Apr 09, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest9
Strike
640
640
Last Price-
Change
-
Bid236.6
Ask239.5
volume0
Intrest0
Last Price0.17May 21, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest17
Strike
660
660
Last Price-
Change
-
Bid256.6
Ask259.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid276.6
Ask280.1
volume0
Intrest0
Last Price0.1Apr 29, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest6
Strike
700
700
Last Price-
Change
-
Bid296.6
Ask299.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid316.5
Ask319.7
volume0
Intrest0
Last Price0.6Apr 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid336.5
Ask339.9
volume0
Intrest0
Last Price0.55Apr 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid356.5
Ask359.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved