UK markets close in 2 hours 6 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.42+0.06 (+0.05%)
At close: 04:00PM EDT
131.30 +0.88 (+0.67%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240621C000300002023-11-09 3:34PM EDT30.0024.5040.5044.800.00-130.00%
THC240621C000350002023-11-09 4:04PM EDT35.0020.2035.7040.400.00-570.00%
THC240621C000400002023-11-13 10:40AM EDT40.0018.0031.3033.400.00-1120.00%
THC240621C000450002023-10-27 2:54PM EDT45.0014.0024.4026.100.00-5130.00%
THC240621C000500002024-02-05 3:59PM EDT50.0041.5046.5050.300.00-1220.00%
THC240621C000550002023-11-21 10:51AM EDT55.0015.4023.0024.500.00-1670.00%
THC240621C000575002023-12-19 3:42PM EDT57.5021.6925.3025.800.00-32530.00%
THC240621C000600002024-04-03 10:08AM EDT60.0044.8058.7061.700.00-6860.00%
THC240621C000625002024-01-09 11:20AM EDT62.5020.7026.8029.400.00-1150.00%
THC240621C000650002024-01-16 4:19PM EDT65.0019.9026.1027.900.00-2470.00%
THC240621C000675002024-04-30 10:53AM EDT67.5042.500.000.000.00-120.00%
THC240621C000700002024-05-15 1:13PM EDT70.0061.500.000.000.00-5670.00%
THC240621C000725002024-04-18 2:48PM EDT72.5020.3054.3058.600.00-2141123.14%
THC240621C000750002024-04-16 3:13PM EDT75.0024.5551.8056.200.00-2101120.41%
THC240621C000775002024-04-26 10:07AM EDT77.5018.000.000.000.00-31130.00%
THC240621C000800002024-04-24 1:25PM EDT80.0019.400.000.000.00-51450.00%
THC240621C000825002024-04-29 11:57AM EDT82.5018.000.000.000.00-1002290.00%
THC240621C000850002024-05-17 10:06AM EDT85.0043.850.000.000.00-14190.00%
THC240621C000875002024-04-25 1:35PM EDT87.5012.000.000.000.00-1480.00%
THC240621C000900002024-05-06 9:40AM EDT90.0029.100.000.000.00-272820.00%
THC240621C000925002024-05-16 11:43AM EDT92.5037.900.000.000.00-4290.00%
THC240621C000950002024-05-06 9:40AM EDT95.0024.300.000.000.00-271680.00%
THC240621C000975002024-05-20 12:45PM EDT97.5032.500.000.000.00-12050.00%
THC240621C001000002024-05-10 2:22PM EDT100.0028.000.000.000.00-274600.00%
THC240621C001050002024-05-16 10:24AM EDT105.0027.700.000.000.00-35860.00%
THC240621C001100002024-05-16 11:03AM EDT110.0021.580.000.000.00-4760.00%
THC240621C001150002024-05-16 11:43AM EDT115.0016.400.000.000.00-44920.00%
THC240621C001200002024-05-21 10:45AM EDT120.0011.800.000.000.00-23370.00%
THC240621C001250002024-05-21 1:57PM EDT125.008.700.000.000.00-3806040.00%
THC240621C001300002024-05-22 11:25AM EDT130.005.000.000.000.00-17190.00%
THC240621C001350002024-05-22 10:45AM EDT135.002.740.000.000.00-74483.13%
THC240621C001400002024-05-22 2:36PM EDT140.001.340.000.000.00-16006.25%
THC240621C001450002024-05-22 2:36PM EDT145.000.670.000.000.00-1246.25%
THC240621C001500002024-05-21 2:13PM EDT150.000.380.000.000.00-202412.50%
THC240621C001550002024-05-17 1:21PM EDT155.000.150.000.000.00-3412.50%
THC240621C001650002024-05-17 9:36AM EDT165.000.500.000.000.00-1112.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240621P000300002023-11-14 1:02PM EDT30.000.530.000.750.00-59256.84%
THC240621P000350002023-10-17 11:32AM EDT35.001.551.001.150.00-112279.59%
THC240621P000400002024-04-15 9:39AM EDT40.000.100.000.000.00-165150.00%
THC240621P000450002024-02-09 10:31AM EDT45.000.240.002.250.00-2313231.45%
THC240621P000475002024-03-14 2:17PM EDT47.500.050.002.150.00-1212218.56%
THC240621P000500002023-12-08 11:50AM EDT50.001.701.001.150.00-10242208.50%
THC240621P000550002023-12-21 10:46AM EDT55.001.851.001.100.00-1242188.87%
THC240621P000575002024-01-18 10:46AM EDT57.501.300.250.800.00-12157.32%
THC240621P000600002024-02-26 2:25PM EDT60.000.410.002.250.00-1152174.51%
THC240621P000625002024-03-05 12:15PM EDT62.500.600.000.500.00-12067126.17%
THC240621P000650002024-04-29 11:31AM EDT65.000.160.000.000.00-927850.00%
THC240621P000675002024-03-13 11:30AM EDT67.500.370.050.750.00-617123.44%
THC240621P000700002024-04-29 11:31AM EDT70.000.330.000.000.00-316550.00%
THC240621P000725002024-04-18 9:44AM EDT72.500.860.000.750.00-588110.25%
THC240621P000750002024-04-30 11:13AM EDT75.000.230.000.000.00-368150.00%
THC240621P000775002024-05-10 11:01AM EDT77.500.050.000.000.00-116250.00%
THC240621P000800002024-05-22 1:51PM EDT80.000.050.000.000.00-2529025.00%
THC240621P000825002024-05-21 10:49AM EDT82.500.050.000.000.00-11514425.00%
THC240621P000850002024-05-07 9:30AM EDT85.000.050.000.000.00-1230125.00%
THC240621P000875002024-05-17 9:30AM EDT87.500.100.000.000.00-210325.00%
THC240621P000900002024-05-01 11:12AM EDT90.000.350.000.000.00-123625.00%
THC240621P000925002024-05-02 11:52AM EDT92.500.330.000.000.00-26725.00%
THC240621P000950002024-05-08 10:48AM EDT95.000.200.000.000.00-1415125.00%
THC240621P000975002024-05-06 2:35PM EDT97.500.630.000.000.00-136625.00%
THC240621P001000002024-05-20 11:56AM EDT100.000.200.000.000.00-759325.00%
THC240621P001050002024-05-21 2:04PM EDT105.000.250.000.000.00-259312.50%
THC240621P001100002024-05-22 12:05PM EDT110.000.400.000.000.00-144012.50%
THC240621P001150002024-05-22 12:20PM EDT115.000.550.000.000.00-1044912.50%
THC240621P001200002024-05-22 3:14PM EDT120.001.100.000.000.00-25216.25%
THC240621P001250002024-05-21 3:53PM EDT125.002.150.000.000.00-1727193.13%
THC240621P001300002024-05-22 12:36PM EDT130.003.690.000.000.00-11980.39%
THC240621P001350002024-05-20 2:28PM EDT135.007.000.000.000.00-14280.00%
THC240621P001550002024-05-07 12:12PM EDT155.0028.900.000.000.00-200.00%