THC - Tenet Healthcare Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC190927C000180002019-08-30 10:49AM EDT18.008.200.000.000.00-2000.00%
THC190927C000205002019-09-05 1:17PM EDT20.500.803.504.400.00--0161.33%
THC190927C000210002019-09-13 1:28PM EDT21.004.503.104.200.00-10105.47%
THC190927C000215002019-09-16 2:23PM EDT21.504.202.503.300.00-10117.97%
THC190927C000220002019-08-19 9:58AM EDT22.000.902.603.500.00-20135.16%
THC190927C000225002019-09-10 3:29PM EDT22.502.151.702.350.00-2096.09%
THC190927C000230002019-09-10 11:41AM EDT23.001.351.501.950.00-1066.41%
THC190927C000235002019-08-19 12:06AM EDT23.502.901.751.950.00--2114.45%
THC190927C000240002019-09-18 10:46AM EDT24.001.260.851.000.00-10056.25%
THC190927C000245002019-09-23 10:40AM EDT24.500.550.550.65-1.45-72.50%2051.95%
THC190927C000250002019-09-16 3:03PM EDT25.000.600.000.45-0.73-54.89%1057.62%
THC190927C000255002019-09-20 3:52PM EDT25.500.580.000.000.00-12012.50%
THC190927C000260002019-09-17 11:59AM EDT26.000.320.000.000.00-1012.50%
THC190927C000265002019-09-23 9:54AM EDT26.500.100.000.00-0.30-75.00%1025.00%
THC190927C000270002019-09-16 3:03PM EDT27.000.410.000.000.00-1025.00%
THC190927C000280002019-09-16 11:16AM EDT28.000.140.000.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THC190927P000180002019-09-06 9:39AM EDT18.000.300.000.000.00-1050.00%
THC190927P000185002019-09-03 11:05AM EDT18.500.250.000.000.00-2050.00%
THC190927P000190002019-09-09 2:36PM EDT19.000.150.000.000.00-1050.00%
THC190927P000200002019-09-10 2:39PM EDT20.000.150.000.000.00-8050.00%
THC190927P000205002019-09-10 9:44AM EDT20.500.350.000.000.00-2050.00%
THC190927P000210002019-09-19 1:40PM EDT21.000.100.000.000.00-1025.00%
THC190927P000215002019-09-09 3:51PM EDT21.500.700.050.000.00-6062.50%
THC190927P000220002019-09-23 10:28AM EDT22.000.150.000.10+0.05+50.00%1061.72%
THC190927P000225002019-09-23 10:45AM EDT22.500.120.000.10-0.13-52.00%1051.56%
THC190927P000240002019-09-23 10:58AM EDT24.000.410.300.45+0.16+64.00%40052.54%
THC190927P000245002019-09-19 10:20AM EDT24.500.350.500.650.00-4050.78%
THC190927P000250002019-09-23 10:45AM EDT25.001.020.750.95+0.47+85.45%1058.59%
THC190927P000255002019-09-19 11:41AM EDT25.500.701.101.350.00-5051.95%