THC - Tenet Healthcare Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC180622C000260002018-06-15 11:46PM EDT26.0011.858.4012.600.00-50405.86%
THC180622C000280002018-05-18 11:55PM EDT28.005.304.906.800.00-25250.00%
THC180622C000295002018-05-11 11:58PM EDT29.504.203.804.200.00-10100.00%
THC180622C000300002018-06-08 9:30AM EDT30.006.186.507.10-0.02-0.32%11124.61%
THC180622C000305002018-05-08 9:34AM EDT30.503.503.203.500.00-120.00%
THC180622C000315002018-05-04 11:54PM EDT31.502.201.902.100.00-100.00%
THC180622C000320002018-06-01 2:40PM EDT32.003.703.504.00-1.02-21.61%21170.00%
THC180622C000325002018-05-30 1:44PM EDT32.505.043.204.300.00-2284.57%
THC180622C000330002018-06-15 9:30AM EDT33.003.453.004.00+0.60+21.05%3997.46%
THC180622C000340002018-05-23 1:50PM EDT34.001.081.852.050.00-3150.00%
THC180622C000345002018-05-25 11:03AM EDT34.501.541.551.80-0.01-0.65%230.00%
THC180622C000350002018-06-06 10:54AM EDT35.001.852.302.550.00-14988.77%
THC180622C000355002018-06-18 9:43AM EDT35.501.751.301.60+0.17+10.76%102456.06%
THC180622C000360002018-06-15 10:35AM EDT36.001.420.951.15-0.45-24.06%218947.66%
THC180622C000365002018-06-18 1:44PM EDT36.500.900.750.90-0.10-10.00%711449.41%
THC180622C000370002018-06-18 3:10PM EDT37.000.550.550.65-0.21-27.63%13316448.34%
THC180622C000375002018-06-18 1:44PM EDT37.500.400.300.450.00-181847.36%
THC180622C000380002018-06-18 10:59AM EDT38.000.570.200.35+0.19+50.00%1432250.20%
THC180622C000385002018-06-18 12:51PM EDT38.500.200.100.25-0.68-77.27%6650.98%
THC180622C000390002018-06-18 1:44PM EDT39.000.100.050.20-0.14-58.33%122054.10%
THC180622C000400002018-05-11 11:58PM EDT40.000.220.150.300.00-101070.12%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC180622P000250002018-05-11 11:58PM EDT25.000.250.100.250.00-1111205.86%
THC180622P000265002018-05-11 11:58PM EDT26.500.550.200.400.00-1515203.91%
THC180622P000270002018-05-25 3:18PM EDT27.000.170.000.20-0.38-69.09%44152.34%
THC180622P000275002018-05-30 9:49AM EDT27.500.140.000.150.00-21136.72%
THC180622P000280002018-05-18 11:55PM EDT28.000.300.250.400.00-10180.08%
THC180622P000285002018-05-25 11:44PM EDT28.500.330.150.300.00-22155.08%
THC180622P000295002018-06-11 10:35AM EDT29.500.050.000.150.00-16108.20%
THC180622P000300002018-06-08 11:46AM EDT30.000.110.000.15-0.45-80.36%536101.17%
THC180622P000305002018-06-05 10:41AM EDT30.500.160.000.250.00-2020105.08%
THC180622P000310002018-06-06 10:42AM EDT31.000.200.000.300.00-346101.95%
THC180622P000315002018-05-30 9:49AM EDT31.500.500.350.500.00-21128.52%
THC180622P000320002018-06-08 3:17PM EDT32.000.100.100.30-1.00-90.91%503993.75%
THC180622P000325002018-06-18 12:51PM EDT32.500.050.000.15-0.05-50.00%11166.80%
THC180622P000330002018-05-11 11:58PM EDT33.002.382.052.300.00-11228.71%
THC180622P000335002018-06-18 12:49PM EDT33.500.040.050.20-0.15-78.95%342960.55%
THC180622P000340002018-05-11 11:58PM EDT34.003.402.602.850.00-11236.91%
THC180622P000345002018-06-18 1:11PM EDT34.500.170.100.30-0.45-72.58%91153.13%
THC180622P000350002018-06-18 3:14PM EDT35.000.250.200.35-0.20-44.44%271650.78%
THC180622P000355002018-06-18 10:23AM EDT35.500.330.300.45-0.22-40.00%262353.32%
THC180622P000360002018-06-18 10:58AM EDT36.000.350.450.60-0.45-56.25%513751.37%
THC180622P000365002018-06-15 3:46PM EDT36.500.970.951.10+0.17+21.25%11563.28%
THC180622P000370002018-06-18 12:26PM EDT37.000.740.951.10-0.31-29.52%410251.86%
THC180622P000375002018-06-15 3:28PM EDT37.501.401.501.80-0.20-12.50%61666.50%
THC180622P000380002018-06-14 2:29PM EDT38.002.001.902.150.00-102069.14%