UK markets close in 7 hours 5 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.02-0.06 (-0.12%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC220121C000030002020-08-05 12:33PM EST3.0026.5926.8027.700.00-400.00%
THC220121C000050002020-07-22 2:34PM EST5.0020.9721.5022.800.00-200.00%
THC220121C000100002020-11-24 11:02AM EST10.0024.6029.6031.500.00-1590.00%
THC220121C000130002021-01-08 9:30AM EST13.0033.4035.6040.400.00-1057141.16%
THC220121C000150002021-02-24 9:33AM EST15.0037.800.000.000.00-200.00%
THC220121C000180002021-01-20 10:25AM EST18.0031.1031.5036.500.00-22383.15%
THC220121C000200002021-02-12 3:42PM EST20.0031.350.000.000.00-200.00%
THC220121C000230002020-11-24 11:41AM EST23.0014.9018.7020.700.00-1320.00%
THC220121C000250002021-02-25 3:38PM EST25.0028.000.000.000.00-700.00%
THC220121C000270002021-01-27 11:48AM EST27.0024.0226.1029.500.00-14588.16%
THC220121C000300002021-02-25 10:01AM EST30.0026.290.000.000.00-400.00%
THC220121C000320002020-11-10 9:30AM EST32.009.109.8010.800.00-5590.00%
THC220121C000350002021-01-22 9:36AM EST35.0018.7018.6021.500.00-212563.73%
THC220121C000370002021-02-18 10:24AM EST37.0018.230.000.000.00-100.00%
THC220121C000400002021-02-09 1:25PM EST40.0018.310.000.000.00-1000.00%
THC220121C000450002021-01-21 10:09AM EST45.0013.2014.0016.300.00-116066.81%
THC220121C000500002021-02-26 12:18PM EST50.0013.000.000.000.00-1000.00%
THC220121C000550002021-02-25 9:30AM EST55.0011.700.000.000.00-201.56%
THC220121C000600002021-02-23 2:54PM EST60.008.700.000.000.00-103.13%
THC220121C000650002021-02-03 11:36AM EST65.007.300.000.000.00-106.25%
THC220121C000700002021-02-24 10:55AM EST70.006.700.000.000.00-506.25%
THC220121C000750002021-01-29 2:31PM EST75.004.200.000.000.00-106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC220121P000030002021-02-17 9:30AM EST3.000.050.000.000.00-1050.00%
THC220121P000050002021-01-11 12:40PM EST5.000.150.000.350.00-319127.73%
THC220121P000080002021-01-26 1:45PM EST8.000.250.100.150.00-21,21995.51%
THC220121P000100002021-01-25 11:22AM EST10.000.450.000.800.00-62,012103.32%
THC220121P000130002021-01-08 11:04AM EST13.000.750.001.150.00-513594.04%
THC220121P000150002020-12-18 2:12PM EST15.001.150.151.400.00-619190.82%
THC220121P000180002021-01-27 3:46PM EST18.001.200.052.600.00-11790.53%
THC220121P000200002021-02-26 1:38PM EST20.000.900.000.000.00-1025.00%
THC220121P000230002021-02-11 1:06PM EST23.001.650.000.000.00-15025.00%
THC220121P000250002021-02-11 12:25PM EST25.002.000.000.000.00-1012.50%
THC220121P000270002021-01-20 3:27PM EST27.002.601.254.800.00-13580.15%
THC220121P000300002021-02-24 11:43AM EST30.002.600.000.000.00-1012.50%
THC220121P000320002021-02-04 9:33AM EST32.003.700.000.000.00-2012.50%
THC220121P000350002021-02-25 3:24PM EST35.004.400.000.000.00-1012.50%
THC220121P000370002021-02-12 9:30AM EST37.005.302.706.000.00-114260.34%
THC220121P000400002021-02-26 1:08PM EST40.005.700.000.000.00-206.25%
THC220121P000450002021-02-18 12:16PM EST45.009.000.000.000.00-803.13%
THC220121P000500002021-02-24 3:35PM EST50.0010.630.000.000.00-200.78%
THC220121P000600002020-12-28 12:50PM EST60.0023.1617.1019.700.00--265.28%