Cboe Global Markets

HCA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

HCA Healthcare Inc (hca)

2025-05-30 16:00:00 ET (Delayed)
Bid: 
275
Ask: 
0
Vol: 
2,556,375
Last: 
381.39
Change: 
+2.74 (+0.7184%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HCA 370.000
14.55
-0.4
14.7
18
2
0.25
0.7165
0.0151
1332
HCA 375.000
12.95
+0
11.6
14.8
0
0.26
0.6376
0.017
368
HCA 380.000
8.57
+0
8.5
11.7
0
0.25
0.5497
0.0183
465
HCA 385.000
8.66
+2.46
5.9
9.1
9
0.24
0.4572
0.0186
108
HCA 390.000
6.2
+1.95
3.5
5.5
11
0.21
0.3657
0.0179
288
HCA 395.000
4.1
+1.25
2.1
5
2
0.23
0.281
0.0162
361
Fri Jun 20 2025
Strike
HCA 370.000
HCA 375.000
HCA 380.000
HCA 385.000
HCA 390.000
HCA 395.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HCA 370.000
4.2
-1.35
4.1
4.8
1
0.25
-0.2931
0.0152
788
HCA 375.000
5.5
-1.8
5.7
6.4
4
0.25
-0.3723
0.0171
73
HCA 380.000
10.5
+0
7.4
10
0
0.24
-0.4604
0.0183
183
HCA 385.000
10.1
-1.9
9.8
11.6
3
0.24
-0.5529
0.0186
63
HCA 390.000
13.9
+0
12.8
13.8
0
0.23
-0.6442
0.0178
19
HCA 395.000
18.48
+0
15.9
18.1
0
0.24
-0.7284
0.0161
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.