UK markets closed

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.19-0.77 (-2.66%)
At close: 4:00PM EDT

28.19 0.00 (0.00%)
After hours: 4:37PM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC201023C000205002020-10-07 10:39AM EDT20.507.735.808.400.00-25283.40%
THC201023C000215002020-09-23 9:43AM EDT21.504.404.008.100.00-1500337.70%
THC201023C000225002020-09-25 11:31AM EDT22.501.853.006.900.00-22281.64%
THC201023C000230002020-10-09 9:47AM EDT23.006.504.006.700.00-32129.30%
THC201023C000235002020-10-19 12:03AM EDT23.504.524.305.100.00--1170.31%
THC201023C000240002020-10-16 3:52PM EDT24.005.002.905.500.00-517262.50%
THC201023C000250002020-10-09 2:12PM EDT25.003.901.904.000.00-2937162.89%
THC201023C000255002020-10-09 3:56PM EDT25.503.701.303.700.00-34166.80%
THC201023C000260002020-10-16 11:51AM EDT26.004.030.404.300.00-5566.02%
THC201023C000265002020-10-12 11:45AM EDT26.502.201.552.500.00-101874.41%
THC201023C000270002020-10-12 1:50PM EDT27.002.631.352.15+0.03+1.15%191781.45%
THC201023C000275002020-10-19 9:40AM EDT27.502.231.201.80-0.27-10.80%64086.33%
THC201023C000280002020-10-16 12:21PM EDT28.002.421.251.600.00-2142101.27%
THC201023C000285002020-10-19 3:41PM EDT28.501.201.101.35-1.05-46.67%658103.91%
THC201023C000290002020-10-19 3:59PM EDT29.000.900.801.15-0.70-43.75%10168100.59%
THC201023C000295002020-10-19 2:46PM EDT29.500.850.600.95-0.60-41.38%342898.63%
THC201023C000300002020-10-19 12:00PM EDT30.000.850.450.70-0.05-5.56%185894.43%
THC201023C000305002020-10-19 11:48AM EDT30.500.650.300.55-0.25-27.78%111491.80%
THC201023C000310002020-10-19 3:41PM EDT31.000.350.050.45-0.40-53.33%111883.20%
THC201023C000315002020-10-19 12:49PM EDT31.500.450.100.35-0.20-30.77%11488.67%
THC201023C000320002020-10-19 12:28PM EDT32.000.230.000.35-0.22-48.89%41189.84%
THC201023C000325002020-10-19 12:28PM EDT32.500.150.000.25-0.15-50.00%619289.06%
THC201023C000330002020-10-16 10:05AM EDT33.000.270.000.300.00-23100.39%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC201023P000190002020-10-09 12:59PM EDT19.000.100.004.800.00-11550.78%
THC201023P000200002020-10-05 3:49PM EDT20.000.050.000.050.00-11139.06%
THC201023P000210002020-10-02 10:57AM EDT21.000.600.005.000.00-5050474.61%
THC201023P000220002020-10-09 3:52PM EDT22.000.330.004.200.00-320392.77%
THC201023P000225002020-10-19 12:03AM EDT22.500.15-3.400.00--4499.81%
THC201023P000230002020-10-12 11:16AM EDT23.000.280.001.100.00-12189.84%
THC201023P000235002020-10-16 11:42AM EDT23.500.150.000.25+0.05+50.00%313111.72%
THC201023P000240002020-10-08 10:45AM EDT24.000.480.002.100.00-24216.99%
THC201023P000250002020-10-19 3:36PM EDT25.000.240.000.25+0.04+20.00%107681.25%
THC201023P000255002020-10-19 12:03AM EDT25.500.250.100.80-0.10-28.57%4526112.11%
THC201023P000260002020-10-19 3:23PM EDT26.000.450.350.45+0.05+12.50%946793.95%
THC201023P000265002020-10-19 1:28PM EDT26.500.420.500.75-0.08-16.00%8111101.76%
THC201023P000270002020-10-19 12:28PM EDT27.000.500.550.950.00-52797.66%
THC201023P000275002020-10-05 3:30PM EDT27.500.850.551.10+0.05+6.25%61187.50%
THC201023P000280002020-10-19 1:31PM EDT28.001.001.101.40+0.29+40.85%2116102.44%
THC201023P000285002020-10-19 2:45PM EDT28.501.301.151.65+0.25+23.81%151193.65%
THC201023P000290002020-10-19 10:47AM EDT29.001.401.301.850.00-1584.18%
THC201023P000295002020-10-19 12:40PM EDT29.501.601.102.200.00-1162.11%
THC201023P000300002020-10-19 12:03AM EDT30.001.681.852.500.00--875.59%
THC201023P000305002020-10-19 3:31PM EDT30.502.701.202.95+0.90+50.00%12111.33%
THC201023P000325002020-10-14 3:00PM EDT32.504.311.854.800.00-2142136.13%