UK markets open in 3 hours 34 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.08-1.77 (-3.35%)
At close: 4:00PM EST

51.30 +0.22 (0.43%)
After hours: 4:58PM EST

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC210521C000150002020-10-21 8:54AM EST15.0013.900.000.000.00--20.00%
THC210521C000160002021-02-18 10:00AM EST16.0034.2532.7037.500.00--1092.97%
THC210521C000180002020-11-03 3:49PM EST18.0012.2016.3018.500.00--30.00%
THC210521C000200002020-10-23 11:51AM EST20.0010.6512.4013.700.00-120.00%
THC210521C000230002020-12-15 11:10AM EST23.0019.3023.2024.900.00-670.00%
THC210521C000240002021-01-04 11:40AM EST24.0015.7025.1027.300.00-1287.89%
THC210521C000250002020-12-18 9:51AM EST25.0017.7022.1023.300.00-10270.00%
THC210521C000260002020-11-17 12:58PM EST26.009.7016.3017.700.00-120.00%
THC210521C000270002020-12-24 9:52AM EST27.0014.5723.3025.300.00-8875.68%
THC210521C000280002021-02-12 12:17PM EST28.0022.3021.1026.000.00-2284.38%
THC210521C000290002020-11-10 1:15PM EST29.008.6014.1015.500.00-220.00%
THC210521C000300002021-02-05 1:55PM EST30.0020.0320.5024.300.00-127101.37%
THC210521C000310002020-12-01 9:30AM EST31.006.5011.0011.900.00-10100.00%
THC210521C000320002021-02-24 1:50PM EST32.0021.8018.4022.30-0.50-2.24%16790.63%
THC210521C000330002021-02-09 3:43PM EST33.0020.0017.0021.500.00-21383.84%
THC210521C000340002021-01-28 2:10PM EST34.0016.6015.8020.500.00-11077.20%
THC210521C000350002021-02-16 2:26PM EST35.0016.7016.7019.000.00-28187.21%
THC210521C000360002021-02-18 9:31AM EST36.0015.5515.3017.900.00-56678.03%
THC210521C000370002021-02-16 9:42AM EST37.0015.3015.1017.300.00-43884.18%
THC210521C000380002020-12-17 10:48AM EST38.008.2012.0013.200.00-3734.96%
THC210521C000390002021-02-24 10:32AM EST39.0015.4113.4016.300.00-2184.91%
THC210521C000400002021-02-09 3:45PM EST40.0014.4012.3014.700.00-213975.10%
THC210521C000410002021-01-07 10:39AM EST41.008.2012.1014.000.00-5578.22%
THC210521C000420002021-01-29 9:45AM EST42.0010.3011.4013.300.00-21677.44%
THC210521C000430002021-01-19 3:54PM EST43.009.1010.0010.800.00-1360.30%
THC210521C000440002021-01-22 12:58PM EST44.0010.209.3011.000.00-13965.41%
THC210521C000450002021-02-08 3:54PM EST45.0011.009.0010.700.00-29169.09%
THC210521C000460002021-02-03 10:19AM EST46.009.308.5010.000.00-41968.77%
THC210521C000470002021-02-18 3:01PM EST47.008.537.709.10-1.17-12.06%42365.41%
THC210521C000500002021-02-24 3:10PM EST50.007.606.407.50-0.27-3.43%1513366.00%
THC210521C000550002021-02-25 11:17AM EST55.005.364.104.90+0.03+0.56%43,38161.62%
THC210521C000600002021-02-24 10:01AM EST60.003.802.703.300.00-914561.24%
THC210521C000650002021-02-25 12:43PM EST65.002.181.502.60+0.93+74.40%23662.13%
THC210521C000700002021-02-24 2:02PM EST70.001.631.001.600.00-18861.45%
THC210521C000750002021-02-10 9:39AM EST75.000.900.201.45-0.35-28.00%1261.18%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC210521P000150002021-02-02 10:09AM EST15.000.150.000.150.00-10100116.02%
THC210521P000160002020-12-31 10:31AM EST16.000.350.000.500.00-11133.40%
THC210521P000170002021-01-04 2:23PM EST17.000.390.000.400.00-3037121.88%
THC210521P000180002021-01-04 2:24PM EST18.000.460.050.400.00-2040118.36%
THC210521P000190002020-12-14 12:22PM EST19.000.600.050.800.00-114127.64%
THC210521P000200002021-02-04 3:19PM EST20.000.300.000.350.00-111102.73%
THC210521P000210002020-12-08 1:36PM EST21.001.300.050.600.00-18109.77%
THC210521P000220002021-01-04 2:24PM EST22.000.790.000.650.00-1012104.49%
THC210521P000230002020-11-20 12:53PM EST23.002.260.251.050.00-11116.11%
THC210521P000240002021-01-04 2:25PM EST24.000.950.000.650.00-101294.92%
THC210521P000250002021-02-11 12:07PM EST25.000.300.000.450.00-15084.08%
THC210521P000260002020-09-21 8:30AM EST26.006.204.104.900.00--15195.70%
THC210521P000270002020-11-24 10:41AM EST27.003.060.701.600.00--20112.11%
THC210521P000280002021-01-20 10:26AM EST28.000.850.100.950.00-2386.62%
THC210521P000290002021-02-16 12:06AM EST29.000.650.151.250.00--2088.57%
THC210521P000300002021-02-02 12:01PM EST30.000.710.501.400.00-102591.70%
THC210521P000320002021-02-10 12:41PM EST32.001.000.450.900.00-15275.15%
THC210521P000330002021-01-06 12:20PM EST33.001.951.101.250.00-52283.94%
THC210521P000340002021-02-04 1:24PM EST34.001.400.701.450.00-11077.34%
THC210521P000350002021-02-23 2:10PM EST35.001.050.851.350.00-412173.73%
THC210521P000370002021-02-05 1:11PM EST37.001.900.702.100.00-1171.48%
THC210521P000380002021-02-01 10:32AM EST38.002.901.401.800.00-52570.90%
THC210521P000390002021-01-19 11:20AM EST39.003.001.902.550.00--576.71%
THC210521P000400002021-02-17 9:43AM EST40.002.281.752.250.00-11568.82%
THC210521P000430002021-01-25 10:58AM EST43.003.602.152.900.00-1263.04%
THC210521P000440002020-12-29 11:29AM EST44.008.504.306.400.00--592.94%
THC210521P000450002021-02-05 10:56AM EST45.003.903.003.800.00-32664.72%
THC210521P000460002021-02-19 10:53AM EST46.004.003.504.300.00-21265.70%
THC210521P000470002021-02-24 11:18AM EST47.003.574.004.600.00-2865.19%
THC210521P000500002021-02-23 3:12PM EST50.005.605.106.100.00-3663.21%
THC210521P000550002021-02-09 11:40AM EST55.007.308.108.700.00-23961.43%