UK markets closed

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.39+0.66 (+0.49%)
At close: 04:00PM EDT
138.86 +4.47 (+3.33%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240816C000500002024-01-29 12:22PM EDT50.0035.2738.5043.000.00-550.00%
THC240816C000600002024-03-27 2:18PM EDT60.0046.1235.3040.000.00-1220.00%
THC240816C000675002024-01-03 11:15AM EDT67.5014.7025.7026.600.00-180.00%
THC240816C000700002024-03-15 10:41AM EDT70.0034.0031.9034.400.00-20210.00%
THC240816C000725002024-04-18 9:43AM EDT72.5022.2555.0059.400.00-110.00%
THC240816C000750002024-02-26 4:25PM EDT75.0021.8730.7034.300.00-560.00%
THC240816C000775002024-04-19 2:54PM EDT77.5019.1050.2054.500.00-11100.00%
THC240816C000800002024-07-12 12:34PM EDT80.0055.8552.8057.40+23.35+71.85%112104.30%
THC240816C000825002024-03-12 3:57PM EDT82.5022.5022.9025.200.00-140.00%
THC240816C000850002024-04-24 12:49PM EDT85.0016.9045.3049.500.00-1868.36%
THC240816C000875002024-04-24 1:10PM EDT87.5015.3042.8047.100.00--771.00%
THC240816C000900002024-05-03 10:55AM EDT90.0032.0444.5049.100.00-116114.99%
THC240816C000925002024-04-24 1:47PM EDT92.5012.3038.2042.400.00--2673.93%
THC240816C000950002024-04-30 12:47PM EDT95.0018.9037.7042.000.00-12468.07%
THC240816C000975002024-07-01 1:27PM EDT97.5037.1035.8040.000.00-424276.07%
THC240816C001000002024-07-12 2:49PM EDT100.0033.8033.5037.50-0.10-0.29%114273.05%
THC240816C001050002024-06-27 1:59PM EDT105.0032.9728.3031.300.00-2783550.15%
THC240816C001100002024-07-10 12:04PM EDT110.0022.8124.0026.600.00-19351.37%
THC240816C001150002024-06-27 3:50PM EDT115.0024.9519.4021.700.00-2877858.23%
THC240816C001200002024-07-11 9:54AM EDT120.0016.3015.4017.500.00-475554.49%
THC240816C001250002024-07-11 10:16AM EDT125.0014.2012.2013.50+0.80+5.97%168250.33%
THC240816C001300002024-07-12 12:37PM EDT130.0010.109.7010.10+0.30+3.06%2778347.93%
THC240816C001350002024-07-12 3:04PM EDT135.007.217.007.30+0.01+0.14%1613746.39%
THC240816C001400002024-07-12 11:12AM EDT140.005.704.705.10+0.85+17.53%285945.40%
THC240816C001450002024-07-12 11:14AM EDT145.003.803.103.50+0.40+11.76%1335845.12%
THC240816C001500002024-07-12 10:08AM EDT150.002.451.902.45+0.15+6.52%1031045.87%
THC240816C001550002024-07-10 11:06AM EDT155.001.251.201.750.00-228847.10%
THC240816C001600002024-07-10 12:17PM EDT160.000.800.701.050.00-9645.92%
THC240816C001650002024-07-09 3:58PM EDT165.000.500.400.700.00-1546.53%
THC240816C001700002024-05-15 10:29AM EDT170.000.910.901.200.00-1056.74%
THC240816C001750002024-06-12 3:15PM EDT175.001.050.002.300.00--263.09%
THC240816C001800002024-07-11 11:08AM EDT180.000.370.050.500.00-1650.73%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240816P000475002023-12-26 11:49AM EDT47.501.290.850.950.00--1202.15%
THC240816P000500002024-01-23 10:37AM EDT50.001.000.200.700.00-22169.92%
THC240816P000550002024-04-01 10:06AM EDT55.000.500.000.750.00-11,485150.20%
THC240816P000600002024-05-23 9:30AM EDT60.001.900.000.500.00-48128.32%
THC240816P000650002024-04-29 9:30AM EDT65.000.700.000.000.00-15048850.00%
THC240816P000675002024-07-02 3:31PM EDT67.500.070.000.500.00-1011111.13%
THC240816P000700002024-07-09 11:05AM EDT70.000.050.000.500.00-20549105.86%
THC240816P000750002024-05-01 11:32AM EDT75.000.400.002.250.00-2102127.30%
THC240816P000775002024-06-14 9:53AM EDT77.500.150.000.200.00-1010979.69%
THC240816P000800002024-06-12 9:40AM EDT80.000.240.000.000.00-714225.00%
THC240816P000825002024-05-06 11:43AM EDT82.500.430.052.250.00-258110.25%
THC240816P000850002024-07-11 9:46AM EDT85.000.200.102.100.00-3108103.56%
THC240816P000875002024-06-07 10:41AM EDT87.500.220.050.500.00-56874.22%
THC240816P000900002024-06-12 10:49AM EDT90.000.270.052.250.00-155293.90%
THC240816P000925002024-05-06 3:59PM EDT92.501.050.201.800.00-21885.74%
THC240816P000950002024-07-08 10:52AM EDT95.000.300.100.500.00-739062.79%
THC240816P000975002024-06-04 12:43PM EDT97.500.650.151.250.00-35069.78%
THC240816P001000002024-06-28 10:07AM EDT100.000.350.000.600.00-227954.79%
THC240816P001050002024-07-10 3:31PM EDT105.000.700.250.700.00-226151.76%
THC240816P001100002024-07-10 3:31PM EDT110.001.100.650.850.00-421250.46%
THC240816P001150002024-07-12 11:32AM EDT115.001.101.101.35-0.30-21.43%512148.12%
THC240816P001200002024-07-12 12:57PM EDT120.002.051.803.20-0.30-12.77%10127555.23%
THC240816P001250002024-07-12 12:09PM EDT125.002.942.854.20-0.44-13.02%781850.98%
THC240816P001300002024-07-12 12:31PM EDT130.004.604.505.00-0.85-15.60%561,97443.38%
THC240816P001350002024-07-12 12:34PM EDT135.006.806.807.20-0.90-11.69%1479542.05%
THC240816P001400002024-07-03 10:33AM EDT140.009.309.7010.000.00-16140.93%
THC240816P001450002024-06-17 11:56AM EDT145.0012.7013.0013.500.00-1340.87%
THC240816P001500002024-06-13 2:12PM EDT150.0013.4316.7018.600.00-161650.04%