Australia markets close in 1 hour 53 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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC250620C000650002024-06-12 2:50PM EDT65.0080.7870.6075.500.00-7456.59%
THC250620C000700002024-06-12 1:35PM EDT70.0075.7166.1071.000.00--055.21%
THC250620C000725002024-04-12 1:21PM EDT72.5037.8058.1062.900.00-220.00%
THC250620C000800002024-07-08 11:16AM EDT80.0055.8061.5066.500.00-101460.21%
THC250620C000850002024-05-22 3:40PM EDT85.0053.0853.7058.500.00--353.22%
THC250620C000900002024-05-10 12:39PM EDT90.0045.8051.3052.900.00-1146.31%
THC250620C000950002024-06-05 9:42AM EDT95.0047.440.000.000.00-230.00%
THC250620C000975002024-03-07 4:58PM EDT97.5020.7022.4023.100.00--10.00%
THC250620C001000002024-07-23 3:53PM EDT100.0047.3045.5049.20+3.70+8.49%227951.66%
THC250620C001050002024-06-24 9:30AM EDT105.0037.2042.6044.300.00-83052.09%
THC250620C001100002024-05-03 9:51AM EDT110.0028.4338.4039.400.00-22547.46%
THC250620C001150002024-06-10 3:28PM EDT115.0037.1028.1033.000.00-12039.37%
THC250620C001200002024-07-05 12:37PM EDT120.0029.1231.8034.900.00-21750.20%
THC250620C001250002024-05-10 12:47PM EDT125.0023.5527.4029.700.00-2444.60%
THC250620C001300002024-07-22 10:04AM EDT130.0023.3025.0028.200.00-19146.57%
THC250620C001350002024-07-15 2:50PM EDT135.0020.7023.3025.400.00-13845.51%
THC250620C001400002024-06-12 1:44PM EDT140.0025.2019.4020.700.00-1540.52%
THC250620C001450002024-05-09 11:44AM EDT145.0014.1017.9018.800.00-20840.67%
THC250620C001500002024-07-10 1:35PM EDT150.0014.8515.6018.800.00-112844.10%
THC250620C001550002024-07-23 10:49AM EDT155.0014.9013.6016.70+1.50+11.19%118743.27%
THC250620C001600002024-07-23 1:54PM EDT160.0013.8011.9014.20+0.30+2.22%11941.38%
THC250620C001650002024-05-15 11:54AM EDT165.0010.6013.0013.900.00--1543.47%
THC250620C001700002024-07-02 9:50AM EDT170.0010.109.1012.200.00--1142.62%
THC250620C001750002024-06-04 3:16PM EDT175.008.669.2010.600.00-3041.70%
THC250620C001800002024-05-20 3:00PM EDT180.006.909.0010.400.00--9143.44%
THC250620C002000002024-07-03 10:28AM EDT200.005.004.405.900.00-81840.63%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC250620P000550002024-02-15 12:21PM EDT55.002.852.204.500.00-1179.18%
THC250620P000600002024-03-01 10:48AM EDT60.003.202.202.600.00-303066.27%
THC250620P000650002024-07-05 9:30AM EDT65.000.950.002.800.00-1253.20%
THC250620P000700002024-06-28 3:18PM EDT70.001.000.003.100.00-1459.95%
THC250620P000775002024-04-30 9:55AM EDT77.503.901.652.050.00-1446.78%
THC250620P000850002024-05-07 10:11AM EDT85.003.502.602.950.00-15345.22%
THC250620P000875002024-05-13 11:42AM EDT87.503.602.252.750.00-11542.21%
THC250620P000900002024-07-05 3:38PM EDT90.003.502.254.100.00-115645.87%
THC250620P000925002024-04-03 2:46PM EDT92.5010.405.405.800.00-6649.85%
THC250620P000950002024-06-06 12:40PM EDT95.004.354.006.200.00-15019248.88%
THC250620P000975002024-05-23 11:34AM EDT97.505.104.506.200.00-11846.60%
THC250620P001000002024-04-04 12:16PM EDT100.0013.107.407.800.00-525949.16%
THC250620P001050002024-05-24 11:05AM EDT105.006.706.208.000.00-11145.09%
THC250620P001100002024-06-05 2:32PM EDT110.007.307.5010.300.00-1846.44%
THC250620P001150002024-05-22 3:34PM EDT115.0010.108.8011.400.00-39144.32%
THC250620P001200002024-05-17 10:00AM EDT120.0012.4510.1010.700.00-141338.01%
THC250620P001250002024-07-05 10:14AM EDT125.0013.809.0012.700.00-98837.63%
THC250620P001300002024-07-05 10:50AM EDT130.0016.1012.0014.500.00-22636.43%
THC250620P001400002024-07-01 9:30AM EDT140.0020.4515.9019.300.00-2735.32%