Australia markets close in 2 hours 49 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
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 EDT80.0055.8556.6060.900.00-11290.04%
THC240816C000825002024-03-12 3:57PM EDT82.5022.5022.9025.200.00-140.00%
THC240816C000850002024-04-24 12:49PM EDT85.0016.9045.3049.500.00-180.00%
THC240816C000875002024-04-24 1:10PM EDT87.5015.3042.8047.100.00--70.00%
THC240816C000900002024-05-03 10:55AM EDT90.0032.0444.5049.100.00-11695.31%
THC240816C000925002024-04-24 1:47PM EDT92.5012.3038.2042.400.00--260.00%
THC240816C000950002024-04-30 12:47PM EDT95.0018.9037.7042.000.00-1240.00%
THC240816C000975002024-07-01 1:27PM EDT97.5037.1039.0043.800.00-424271.39%
THC240816C001000002024-07-12 2:49PM EDT100.0033.8037.0041.400.00-114278.52%
THC240816C001050002024-07-23 10:51AM EDT105.0033.2331.6036.40+3.83+13.03%2783562.35%
THC240816C001100002024-07-19 3:37PM EDT110.0024.9027.2031.600.00-39663.92%
THC240816C001150002024-07-23 10:51AM EDT115.0023.5022.2026.80+2.78+13.42%2777256.03%
THC240816C001200002024-07-17 10:36AM EDT120.0017.5017.7021.800.00-376073.85%
THC240816C001250002024-07-23 3:40PM EDT125.0015.7014.0017.60+3.70+30.83%268351.32%
THC240816C001300002024-07-23 2:52PM EDT130.0012.4011.6012.80+3.60+40.91%1378151.15%
THC240816C001350002024-07-23 3:55PM EDT135.008.508.308.70+1.00+13.33%31348047.89%
THC240816C001400002024-07-23 3:56PM EDT140.005.505.606.00+0.70+14.58%2,11888346.61%
THC240816C001450002024-07-23 3:57PM EDT145.003.703.604.00+0.48+14.91%13538046.14%
THC240816C001500002024-07-23 3:58PM EDT150.002.451.002.45+0.48+24.37%1,94241944.93%
THC240816C001550002024-07-23 3:57PM EDT155.001.541.252.15+0.39+33.91%9529351.44%
THC240816C001600002024-07-23 3:58PM EDT160.000.800.651.45+0.20+33.33%2741352.15%
THC240816C001650002024-07-23 3:41PM EDT165.000.480.350.50+0.03+6.67%1631544.92%
THC240816C001700002024-07-23 2:11PM EDT170.000.340.100.35-0.57-62.64%12047.07%
THC240816C001750002024-06-12 3:15PM EDT175.001.050.002.300.00--268.04%
THC240816C001800002024-07-23 3:09PM EDT180.000.100.050.20-0.20-66.67%1751.95%
THC240816C001850002024-07-23 1:16PM EDT185.000.110.000.20+0.06+120.00%9799450.98%
THC240816C001900002024-07-23 3:28PM EDT190.000.100.000.10+0.05+100.00%965550.39%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
THC240816P000475002023-12-26 11:49AM EDT47.501.290.850.950.00--1245.70%
THC240816P000500002024-01-23 10:37AM EDT50.001.000.200.700.00-22207.03%
THC240816P000550002024-04-01 10:06AM EDT55.000.500.000.750.00-11,485183.59%
THC240816P000600002024-05-23 9:30AM EDT60.001.900.000.500.00-48157.42%
THC240816P000650002024-04-29 9:30AM EDT65.000.700.000.000.00-15048850.00%
THC240816P000675002024-07-19 12:48PM EDT67.500.050.000.050.00-1324103.13%
THC240816P000700002024-07-09 11:05AM EDT70.000.050.000.250.00-20549118.36%
THC240816P000750002024-07-19 12:50PM EDT75.000.050.000.050.00-110389.06%
THC240816P000775002024-06-14 9:53AM EDT77.500.150.000.200.00-2010999.22%
THC240816P000800002024-07-22 10:12AM EDT80.000.050.000.250.00-514297.27%
THC240816P000825002024-05-06 11:43AM EDT82.500.430.052.250.00-258137.16%
THC240816P000850002024-07-23 3:07PM EDT85.000.050.000.10-0.05-50.00%110877.73%
THC240816P000875002024-07-19 3:42PM EDT87.500.100.000.750.00-16898.63%
THC240816P000900002024-06-12 10:49AM EDT90.000.270.052.250.00-1552117.92%
THC240816P000925002024-05-06 3:59PM EDT92.501.050.201.800.00-218108.15%
THC240816P000950002024-07-08 10:52AM EDT95.000.300.002.150.00-7390104.10%
THC240816P000975002024-06-04 12:43PM EDT97.500.650.151.250.00-35089.01%
THC240816P001000002024-06-28 10:07AM EDT100.000.350.050.250.00-227962.89%
THC240816P001050002024-07-19 12:46PM EDT105.000.400.050.500.00-1327360.64%
THC240816P001100002024-07-23 3:59PM EDT110.000.250.200.40-0.85-77.27%20921252.93%
THC240816P001150002024-07-23 3:47PM EDT115.000.550.400.60-0.57-50.89%9711751.76%
THC240816P001200002024-07-23 3:58PM EDT120.000.900.750.85-0.99-52.38%34336346.68%
THC240816P001250002024-07-23 3:58PM EDT125.001.601.401.60-1.04-39.39%2501,15845.85%
THC240816P001300002024-07-23 3:58PM EDT130.002.652.502.85-1.55-36.90%8072,79145.56%
THC240816P001350002024-07-23 3:51PM EDT135.004.604.204.60-1.50-24.59%70953644.81%
THC240816P001400002024-07-23 3:42PM EDT140.006.866.507.00-2.44-26.24%77344.35%
THC240816P001450002024-06-17 11:56AM EDT145.0012.7012.9013.200.00-1365.98%
THC240816P001500002024-06-13 2:12PM EDT150.0013.4316.7018.600.00-161675.22%