UK markets closed

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.19+2.11 (+2.32%)
At close: 04:00PM EDT
93.00 -0.19 (-0.20%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240517C000300002023-10-27 1:16PM EDT30.0025.4036.7041.500.00-100.00%
THC240517C000350002023-11-06 11:17AM EDT35.0021.3033.6037.600.00-560.00%
THC240517C000400002023-11-09 4:08PM EDT40.0015.7030.6035.400.00--20.00%
THC240517C000450002023-11-06 11:12AM EDT45.0013.5024.4028.600.00-4320.00%
THC240517C000500002023-11-02 10:16AM EDT50.0010.1021.8025.700.00--50.00%
THC240517C000550002024-01-19 1:22PM EDT55.0027.9034.5039.200.00-138139.65%
THC240517C000575002023-11-27 10:52AM EDT57.5014.6020.6023.000.00-690.00%
THC240517C000600002024-02-26 2:26PM EDT60.0033.8343.0047.600.00-153319.29%
THC240517C000625002024-01-12 12:48PM EDT62.5021.6525.3028.400.00-1230.00%
THC240517C000650002024-04-16 11:49AM EDT65.0032.2026.0030.800.00-14172.85%
THC240517C000675002024-03-04 12:14PM EDT67.5027.9033.7038.500.00-620244.82%
THC240517C000700002024-04-08 10:19AM EDT70.0032.8421.5026.000.00-16173.78%
THC240517C000725002024-01-05 3:40PM EDT72.5010.4019.1020.200.00-10360.00%
THC240517C000750002024-04-19 12:57PM EDT75.0018.5018.5019.20+2.30+14.20%1056862.06%
THC240517C000800002024-04-18 10:27AM EDT80.0012.9012.6014.800.00-326564.60%
THC240517C000850002024-04-19 11:11AM EDT85.009.4210.2010.60+0.82+9.53%149355.27%
THC240517C000875002024-03-13 2:49PM EDT87.5016.0014.2014.800.00--2117.14%
THC240517C000900002024-04-19 2:50PM EDT90.006.656.807.10+0.52+8.48%1071952.37%
THC240517C000925002024-04-19 12:54PM EDT92.505.335.405.70-0.07-1.30%71751.64%
THC240517C000950002024-04-19 1:42PM EDT95.004.254.204.50+0.55+14.86%62,11751.03%
THC240517C000975002024-04-19 11:37AM EDT97.503.083.203.40+0.18+6.21%327650.04%
THC240517C001000002024-04-19 1:54PM EDT100.002.552.402.70+0.50+24.39%6082550.34%
THC240517C001050002024-04-18 2:48PM EDT105.001.301.251.35+0.15+13.04%11,47149.22%
THC240517C001100002024-04-18 9:54AM EDT110.000.500.600.750.00-572750.17%
THC240517C001150002024-04-16 3:46PM EDT115.000.850.250.400.00-772650.88%
THC240517C001200002024-04-19 12:36PM EDT120.000.130.100.40-0.47-78.33%104353.22%
THC240517C001250002024-04-08 9:31AM EDT125.000.550.000.450.00-11858.79%
THC240517C001300002024-03-25 12:53PM EDT130.000.500.000.500.00-10566.21%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240517P000300002024-02-07 11:52AM EDT30.000.050.000.050.00-14155.47%
THC240517P000350002023-11-14 11:37AM EDT35.000.750.000.750.00-1162,268195.12%
THC240517P000400002024-02-23 11:44AM EDT40.000.340.001.300.00-200791189.65%
THC240517P000450002024-04-16 2:46PM EDT45.000.050.150.200.00-668131.25%
THC240517P000500002024-03-11 1:15PM EDT50.000.080.000.200.00-1735105.08%
THC240517P000550002024-01-31 4:03PM EDT55.000.560.000.000.00-415250.00%
THC240517P000575002024-02-01 1:34PM EDT57.500.550.052.300.00-1621135.11%
THC240517P000600002024-02-12 11:36AM EDT60.000.300.002.200.00-180123.29%
THC240517P000625002024-03-11 3:48PM EDT62.500.150.000.050.00-104458.98%
THC240517P000650002024-04-16 3:46PM EDT65.000.100.000.450.00-714273.83%
THC240517P000675002024-04-04 3:28PM EDT67.500.170.050.500.00-23869.82%
THC240517P000700002024-04-19 10:40AM EDT70.000.270.200.40-0.03-10.00%6042564.26%
THC240517P000725002024-04-17 12:34PM EDT72.500.200.300.500.00-412961.47%
THC240517P000750002024-04-19 12:38PM EDT75.000.520.400.55-0.13-20.00%6420857.03%
THC240517P000800002024-04-19 12:38PM EDT80.001.080.901.10-0.32-22.86%418854.39%
THC240517P000850002024-04-19 1:50PM EDT85.001.851.851.95-0.77-29.39%3214551.34%
THC240517P000875002024-04-19 3:26PM EDT87.502.632.502.65-0.87-24.86%1855350.07%
THC240517P000900002024-04-19 1:19PM EDT90.003.553.303.60-0.60-14.46%1576850.71%
THC240517P000925002024-04-19 2:50PM EDT92.504.704.405.90-0.80-14.55%114754.53%
THC240517P000950002024-04-18 11:12AM EDT95.006.585.605.900.00-719748.45%
THC240517P000975002024-04-18 1:27PM EDT97.509.007.107.500.00-49827148.91%
THC240517P001000002024-04-19 2:50PM EDT100.009.348.809.20-1.26-11.89%57048.58%
THC240517P001050002024-04-18 2:09PM EDT105.0015.0011.7014.400.00-67164.89%
THC240517P001100002024-04-18 10:52AM EDT110.0019.4317.0017.800.00-22154.49%
THC240517P001150002024-04-01 11:30AM EDT115.0012.5020.1023.700.00--278.54%
THC240517P001200002024-04-19 10:23AM EDT120.0027.2424.5029.30+8.74+47.24%4496.88%