Australia markets closed

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.27+1.52 (+1.15%)
At close: 04:00PM EDT
135.84 +2.57 (+1.93%)
After hours: 08:00PM 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 EDT80.0055.8551.3056.000.00-112100.78%
THC240816C000825002024-03-12 3:57PM EDT82.5022.5022.9025.200.00-140.00%
THC240816C000850002024-04-24 12:49PM EDT85.0016.9045.3049.500.00-18115.67%
THC240816C000875002024-04-24 1:10PM EDT87.5015.3042.8047.100.00--7111.77%
THC240816C000900002024-05-03 10:55AM EDT90.0032.0444.5049.100.00-116141.60%
THC240816C000925002024-04-24 1:47PM EDT92.5012.3038.2042.400.00--26105.47%
THC240816C000950002024-04-30 12:47PM EDT95.0018.9037.7042.000.00-12498.61%
THC240816C000975002024-07-01 1:27PM EDT97.5037.1034.0038.700.00-424272.27%
THC240816C001000002024-07-12 2:49PM EDT100.0033.8031.7036.300.00-114271.09%
THC240816C001050002024-06-27 1:59PM EDT105.0029.4026.8031.40-3.57-10.83%3083563.33%
THC240816C001100002024-07-19 3:37PM EDT110.0024.9022.9025.20+2.09+9.16%39352.71%
THC240816C001150002024-07-18 11:26AM EDT115.0020.7218.8022.200.00-677261.28%
THC240816C001200002024-07-17 10:36AM EDT120.0017.5015.0017.200.00-376055.25%
THC240816C001250002024-07-18 11:26AM EDT125.0012.5211.6013.800.00-568255.32%
THC240816C001300002024-07-18 3:58PM EDT130.007.908.609.100.00-1877750.57%
THC240816C001350002024-07-18 3:56PM EDT135.006.306.006.50+0.70+12.50%424249.51%
THC240816C001400002024-07-19 2:36PM EDT140.004.304.104.50+0.60+16.22%1786048.94%
THC240816C001450002024-07-19 3:40PM EDT145.002.832.402.95+0.26+10.12%336648.06%
THC240816C001500002024-07-19 10:37AM EDT150.001.580.803.90+0.18+12.86%639251.95%
THC240816C001550002024-07-19 10:37AM EDT155.000.980.901.35-0.06-5.77%629149.56%
THC240816C001600002024-07-18 3:49PM EDT160.000.600.551.20+0.05+9.09%21154.42%
THC240816C001650002024-07-18 12:04PM EDT165.000.370.350.850.00-71151.07%
THC240816C001700002024-05-15 10:29AM EDT170.000.910.901.200.00-1064.23%
THC240816C001750002024-06-12 3:15PM EDT175.001.050.002.300.00--271.24%
THC240816C001800002024-07-16 12:28PM EDT180.000.300.050.400.00-1755.42%
THC240816C001850002024-07-18 11:19AM EDT185.000.050.050.100.00-3817850.98%
THC240816C001900002024-07-18 9:30AM EDT190.000.050.000.750.00-55568.99%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240816P000475002023-12-26 11:49AM EDT47.501.290.850.950.00--1221.48%
THC240816P000500002024-01-23 10:37AM EDT50.001.000.200.700.00-22186.04%
THC240816P000550002024-04-01 10:06AM EDT55.000.500.000.750.00-11,485164.26%
THC240816P000600002024-05-23 9:30AM EDT60.001.900.000.500.00-48140.23%
THC240816P000650002024-04-29 9:30AM EDT65.000.700.000.000.00-15048850.00%
THC240816P000675002024-07-19 12:48PM EDT67.500.050.000.15-0.02-28.57%1311102.73%
THC240816P000700002024-07-09 11:05AM EDT70.000.050.000.250.00-20549104.30%
THC240816P000750002024-07-19 12:50PM EDT75.000.050.000.05-0.35-87.50%110277.73%
THC240816P000775002024-06-14 9:53AM EDT77.500.150.000.200.00-2010986.72%
THC240816P000800002024-06-12 9:40AM EDT80.000.240.000.000.00-714250.00%
THC240816P000825002024-05-06 11:43AM EDT82.500.430.052.250.00-258119.97%
THC240816P000850002024-07-11 9:46AM EDT85.000.200.100.300.00-310881.05%
THC240816P000875002024-07-19 3:42PM EDT87.500.100.050.50-0.12-54.55%56880.57%
THC240816P000900002024-06-12 10:49AM EDT90.000.270.052.250.00-1552101.95%
THC240816P000925002024-05-06 3:59PM EDT92.501.050.201.800.00-21892.94%
THC240816P000950002024-07-08 10:52AM EDT95.000.300.100.750.00-339072.46%
THC240816P000975002024-06-04 12:43PM EDT97.500.650.151.250.00-35075.39%
THC240816P001000002024-06-28 10:07AM EDT100.000.350.150.750.00-227963.97%
THC240816P001050002024-07-19 12:46PM EDT105.000.400.200.60-0.30-42.86%1326153.56%
THC240816P001100002024-07-10 3:31PM EDT110.001.100.601.750.00-421259.13%
THC240816P001150002024-07-16 12:48PM EDT115.001.121.051.40-0.05-4.27%111651.78%
THC240816P001200002024-07-17 1:30PM EDT120.001.851.702.950.00-136050.57%
THC240816P001250002024-07-19 12:42PM EDT125.003.233.003.60-0.47-12.70%71,14248.89%
THC240816P001300002024-07-19 3:54PM EDT130.005.004.805.30-0.90-15.25%882,52246.86%
THC240816P001350002024-07-19 2:30PM EDT135.007.207.107.70-1.30-15.29%680045.91%
THC240816P001400002024-07-19 3:31PM EDT140.0010.1310.2010.70-0.17-1.65%76645.17%
THC240816P001450002024-06-17 11:56AM EDT145.0012.7012.9013.200.00-1335.40%
THC240816P001500002024-06-13 2:12PM EDT150.0013.4316.7018.600.00-161647.51%