THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC180223C000115002018-01-29 10:56AM EST11.507.706.607.100.00-520.00%
THC180223C000130002018-01-12 11:51PM EST13.002.543.303.900.00-10100.00%
THC180223C000140002018-01-19 9:52AM EST14.002.453.203.50-0.20-7.55%10100.00%
THC180223C000145002018-01-24 10:31AM EST14.503.754.104.600.00-93050.00%
THC180223C000150002018-01-26 12:51PM EST15.003.903.904.20+2.01+106.35%3130325.00%
THC180223C000155002018-02-21 3:10PM EST15.504.000.000.000.00-5330.00%
THC180223C000160002018-02-09 12:12PM EST16.001.693.404.600.00-1033575.39%
THC180223C000165002018-01-31 10:24AM EST16.503.011.301.850.00-101050.00%
THC180223C000170002018-02-22 9:47AM EST17.002.550.000.000.00-152300.00%
THC180223C000175002018-02-14 2:00PM EST17.501.411.902.800.00-247369.14%
THC180223C000180002018-02-20 1:38PM EST18.001.550.000.000.00-201430.00%
THC180223C000185002018-02-20 9:51AM EST18.501.050.000.000.00-21230.00%
THC180223C000190002018-02-22 12:45PM EST19.000.450.000.000.00-40800.00%
THC180223C000195002018-02-22 3:41PM EST19.500.140.000.000.00-2213512.50%
THC180223C000200002018-02-22 1:19PM EST20.000.050.000.000.00-1110925.00%
THC180223C000205002018-02-14 1:05PM EST20.500.060.100.200.00-2071147.66%
THC180223C000210002018-01-29 1:49PM EST21.000.250.000.150.00-7071143.75%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC180223P000110002018-01-12 11:51PM EST11.000.200.000.150.00-11606.25%
THC180223P000120002018-01-19 11:52PM EST12.000.110.000.150.00-11521.88%
THC180223P000135002018-01-18 1:08PM EST13.500.250.100.200.00-1020478.13%
THC180223P000140002018-01-22 10:07AM EST14.000.120.000.100.00-1022343.75%
THC180223P000145002018-01-24 11:38AM EST14.500.100.000.100.00-134310.94%
THC180223P000150002018-01-23 1:19PM EST15.000.250.050.150.00-129325.00%
THC180223P000160002018-02-09 9:07AM EST16.000.150.000.500.00-55335.16%
THC180223P000165002018-02-13 11:03AM EST16.500.150.000.050.00-129160.94%
THC180223P000170002018-02-09 12:21PM EST17.000.660.000.100.00-1258154.69%
THC180223P000175002018-02-15 2:00PM EST17.500.080.000.100.00-82109125.00%
THC180223P000180002018-02-16 3:28PM EST18.000.100.000.15-0.18-64.29%216106.25%
THC180223P000185002018-02-13 3:56PM EST18.500.620.100.200.00-55896.09%
THC180223P000190002018-02-22 12:42PM EST19.000.100.000.000.00-22253.13%
THC180223P000195002018-02-21 2:31PM EST19.500.230.000.000.00-11540.00%
THC180223P000200002018-02-02 10:58AM EST20.001.851.952.10+0.60+48.00%112376.17%
THC180223P000205002018-01-29 1:57PM EST20.501.902.202.500.00-1213375.78%
THC180223P000210002018-02-02 11:58PM EST21.002.302.602.950.00-2424396.09%