Australia markets close in 2 hours 45 minutes

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.68+3.78 (+2.80%)
At close: 04:00PM EDT
140.49 +1.81 (+1.31%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC241220C000200002023-10-30 10:52AM EDT20.0035.2046.5051.400.00-130.00%
THC241220C000250002023-11-09 3:46PM EDT25.0030.0046.0051.000.00-2120.00%
THC241220C000300002024-03-05 4:45PM EDT30.0067.0669.5074.300.00-3160.00%
THC241220C000350002024-06-11 9:56AM EDT35.00101.6098.50102.600.00-260.00%
THC241220C000400002024-05-29 3:08PM EDT40.0093.0591.5096.200.00-8260.00%
THC241220C000450002024-06-12 2:24PM EDT45.0097.6588.6092.900.00-2660.00%
THC241220C000500002023-07-26 2:44PM EDT50.0034.2530.5031.900.00-3220.00%
THC241220C000550002023-06-01 11:58AM EDT55.0027.2032.2036.000.00-110.00%
THC241220C000575002023-12-12 10:54AM EDT57.5022.3028.4029.100.00-160.00%
THC241220C000600002024-06-20 10:58AM EDT60.0078.9972.3076.900.00-3630.00%
THC241220C000625002024-03-07 11:27AM EDT62.5041.3042.4045.100.00-230.00%
THC241220C000650002024-04-18 1:16PM EDT65.0030.5063.9068.200.00-4310.00%
THC241220C000675002024-05-13 12:58PM EDT67.5060.6073.3077.600.00-118102.66%
THC241220C000700002024-05-20 10:59AM EDT70.0061.6267.7071.700.00-1467.46%
THC241220C000725002024-05-22 3:25PM EDT72.5060.8761.8066.200.00-2735.94%
THC241220C000750002024-05-22 3:40PM EDT75.0058.5359.2064.000.00-13149.37%
THC241220C000800002024-06-05 2:16PM EDT80.0059.5052.4056.800.00-6950.00%
THC241220C000850002024-07-12 12:34PM EDT85.0052.9053.9058.000.00-12862.23%
THC241220C000900002024-05-02 10:58AM EDT90.0032.8048.3051.800.00-13562.23%
THC241220C000925002024-05-03 10:04AM EDT92.5033.5046.1049.600.00-1261.07%
THC241220C000950002024-04-18 3:13PM EDT95.0011.5038.0039.400.00-1670.00%
THC241220C000975002024-05-16 2:03PM EDT97.5037.5043.4046.500.00--157.10%
THC241220C001000002024-05-01 1:11PM EDT100.0025.2039.3042.600.00-103154.95%
THC241220C001050002024-05-01 9:39AM EDT105.0020.500.000.000.00-42140.00%
THC241220C001100002024-07-02 1:34PM EDT110.0029.8831.7035.800.00-405556.93%
THC241220C001150002024-04-23 11:46AM EDT115.006.300.000.000.00-15300.00%
THC241220C001200002024-03-19 11:16AM EDT120.008.103.403.700.00-11800.00%
THC241220C001250002024-07-11 12:54PM EDT125.0019.6821.6024.600.00-23750.33%
THC241220C001300002024-07-22 10:06AM EDT130.0015.8019.3020.800.00-1747.02%
THC241220C001350002024-07-18 11:53AM EDT135.0013.7115.3017.200.00-22343.83%
THC241220C001400002024-07-23 10:27AM EDT140.0014.7513.8014.50+2.05+16.14%1042.64%
THC241220C001450002024-07-02 12:17PM EDT145.0010.4011.7012.200.00-26041.90%
THC241220C001500002024-07-23 11:06AM EDT150.009.709.6010.20-0.98-9.18%13741.30%
THC241220C001550002024-06-20 3:06PM EDT155.008.104.506.800.00-21135.82%
THC241220C001600002024-06-21 3:12PM EDT160.006.503.506.700.00-313439.48%
THC241220C001650002024-06-12 2:04PM EDT165.007.703.905.000.00-92137.57%
THC241220C001700002024-07-18 11:53AM EDT170.003.373.904.700.00-21939.79%
THC241220C001750002024-06-27 12:20PM EDT175.004.002.953.800.00-1739.46%
THC241220C001800002024-06-05 10:22AM EDT180.003.101.952.400.00--436.24%
THC241220C002100002024-06-14 11:41AM EDT210.001.020.252.750.00--751.32%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC241220P000200002024-07-08 12:25PM EDT20.000.050.000.450.00-12,750138.67%
THC241220P000225002024-01-26 10:30AM EDT22.500.400.004.400.00-140145200.49%
THC241220P000250002024-07-08 12:23PM EDT25.000.050.002.150.00-2032159.96%
THC241220P000300002023-11-14 4:52PM EDT30.001.450.002.050.00-5622141.60%
THC241220P000350002024-07-18 11:31AM EDT35.000.100.001.350.00-10175117.97%
THC241220P000400002024-05-31 3:10PM EDT40.000.100.100.450.00-35492.38%
THC241220P000450002024-05-08 9:30AM EDT45.000.150.000.750.00-336288.13%
THC241220P000500002023-12-05 1:30PM EDT50.003.652.652.800.00-1274121.27%
THC241220P000550002024-02-23 11:53AM EDT55.001.250.003.100.00-1496.53%
THC241220P000575002024-03-04 2:39PM EDT57.501.600.053.200.00-30330293.43%
THC241220P000600002024-01-25 10:52AM EDT60.003.401.751.950.00-315292.29%
THC241220P000625002023-12-18 11:00AM EDT62.505.702.304.900.00-16105.92%
THC241220P000650002024-04-23 11:46AM EDT65.001.650.000.000.00-473025.00%
THC241220P000675002024-07-22 1:27PM EDT67.500.400.000.950.00-107160.89%
THC241220P000700002024-02-16 12:25PM EDT70.003.700.804.500.00-12585.25%
THC241220P000725002024-04-30 10:05AM EDT72.501.550.100.850.00-115855.52%
THC241220P000750002024-04-22 9:58AM EDT75.003.600.301.050.00-12756.54%
THC241220P000800002024-04-23 11:46AM EDT80.004.300.000.000.00-311012.50%
THC241220P000850002024-04-19 12:06PM EDT85.007.100.951.400.00-145552.50%
THC241220P000875002024-04-16 11:41AM EDT87.506.701.401.650.00-11853.25%
THC241220P000900002024-03-11 1:30PM EDT90.008.706.506.800.00-1582.03%
THC241220P000925002024-05-03 10:06AM EDT92.503.201.501.750.00-11549.85%
THC241220P000950002024-07-16 9:50AM EDT95.001.350.501.350.00-22123244.09%
THC241220P000975002024-03-19 3:15PM EDT97.5010.0013.2013.700.00-3738100.73%
THC241220P001000002024-05-10 11:41AM EDT100.003.202.302.550.00-13847.38%
THC241220P001050002024-07-22 1:28PM EDT105.002.602.003.100.00-102745.09%
THC241220P001100002024-06-04 1:32PM EDT110.004.403.103.900.00-12143.52%
THC241220P001150002024-06-25 2:26PM EDT115.005.103.404.300.00-23339.70%
THC241220P001200002024-06-25 3:12PM EDT120.006.603.205.400.00-12738.25%
THC241220P001250002024-07-23 3:53PM EDT125.006.564.806.90-1.84-21.90%96437.42%
THC241220P001300002024-07-02 1:30PM EDT130.0010.808.208.800.00-339836.98%
THC241220P001350002024-07-02 3:52PM EDT135.0012.6010.2010.800.00-254635.96%
THC241220P001400002024-07-02 3:55PM EDT140.0015.2012.6013.100.00-7934.96%
THC241220P001450002024-06-13 2:15PM EDT145.0015.3515.6019.900.00-222845.80%
THC241220P001500002024-05-02 12:44PM EDT150.0034.7819.1022.500.00--244.10%