THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC190726C000180002019-07-12 1:13PM EDT18.001.610.450.600.00-5157.42%
THC190726C000190002019-07-19 2:02PM EDT19.000.220.100.20-0.08-26.67%198754.88%
THC190726C000195002019-07-18 3:40PM EDT19.500.200.050.150.00-412460.94%
THC190726C000200002019-07-17 1:45PM EDT20.000.100.000.100.00-13461.72%
THC190726C000205002019-07-16 11:14AM EDT20.500.250.000.100.00-101672.66%
THC190726C000210002019-07-12 2:53PM EDT21.000.230.050.100.00-205891.02%
THC190726C000215002019-06-25 10:33AM EDT21.500.900.000.100.00--1492.97%
THC190726C000220002019-07-16 3:10PM EDT22.000.050.000.100.00-2691102.34%
THC190726C000225002019-06-27 11:18AM EDT22.500.450.000.050.00-15098.44%
THC190726C000230002019-07-01 11:15AM EDT23.000.250.000.050.00-614106.25%
THC190726C000235002019-07-02 10:37AM EDT23.500.100.000.050.00-55114.06%
THC190726C000250002019-07-08 9:32AM EDT25.000.050.000.050.00-50134.38%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC190726P000165002019-07-19 3:56PM EDT16.500.050.000.10-0.05-50.00%201258.59%
THC190726P000170002019-07-05 10:48AM EDT17.000.200.050.150.00-1154.69%
THC190726P000175002019-07-19 3:36PM EDT17.500.150.150.250.00-2011151.56%
THC190726P000180002019-07-19 3:43PM EDT18.000.340.350.45+0.09+36.00%102952.15%
THC190726P000185002019-07-19 3:56PM EDT18.500.630.550.70+0.18+40.00%295153.91%
THC190726P000190002019-07-19 3:57PM EDT19.000.970.951.10+0.30+44.78%254259.38%
THC190726P000195002019-07-02 3:12PM EDT19.501.201.351.500.00-141457.03%
THC190726P000200002019-07-19 9:35AM EDT20.001.451.852.00-0.05-3.33%51969.53%
THC190726P000205002019-06-27 9:50AM EDT20.501.252.302.650.00-2274.22%
THC190726P000210002019-07-19 11:32AM EDT21.002.752.803.10+0.80+41.03%103075.00%
THC190726P000270002019-07-17 2:33PM EDT27.009.207.4011.000.00--1257.03%