Stocks Options

LAST PRICE
153.4500
TODAY'S CHANGE (%)
Trending Down-1.8900 (-1.2167%)

Bid / Lots
150.6700/ 1
Ask / Lots
154.0100/ 5
Open / Previous Close
156.1000 / 155.3400
Day Range
Low 151.8600
High 156.4200
52 Week Range
Low 62.7000
High 171.2000
Volume
1,341,017
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.362

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
THCIn the Money	$131.40In the Money	$135.30In the Money	$35.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	THCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,750Out of the Money
THCIn the Money	$128.90In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
THCIn the Money	$126.40In the Money	$130.10In the Money	$30.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$25.00	THCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
THCIn the Money	$121.40In the Money	$125.10In the Money	$67.06In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.00	THCOut of the Money	---Out of the Money	$1.20Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
THCIn the Money	$116.50In the Money	$120.10In the Money	$101.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	THCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
THCIn the Money	$111.50In the Money	$114.70In the Money	$93.05In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$40.00	THCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
THCIn the Money	$106.50In the Money	$110.20In the Money	$97.65In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$45.00	THCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
THCIn the Money	$104.00In the Money	$107.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	THCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
THCIn the Money	$101.50In the Money	$105.10In the Money	$117.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$50.00	THCOut of the Money	---Out of the Money	$0.65Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
THCIn the Money	$96.60In the Money	$100.20In the Money	$27.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
THCIn the Money	$94.10In the Money	$97.80In the Money	$22.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$57.50	THCOut of the Money	---Out of the Money	$0.50Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
THCIn the Money	$91.60In the Money	$94.80In the Money	$108.10In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$60.00	THCOut of the Money	---Out of the Money	$0.30Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
THCIn the Money	$89.70In the Money	$92.80In the Money	$41.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$62.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
THCIn the Money	$86.60In the Money	$90.30In the Money	$30.50In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$65.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money
THCIn the Money	$84.10In the Money	$87.80In the Money	$60.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$67.50	THCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
THCIn the Money	$81.70In the Money	$85.30In the Money	$61.62In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$70.00	THCOut of the Money	---Out of the Money	$0.35Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
THCIn the Money	$79.10In the Money	$82.30In the Money	$60.87In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
THCIn the Money	$76.70In the Money	$80.30In the Money	$65.36In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$75.00	THCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
THCIn the Money	$71.70In the Money	$75.00In the Money	$76.53In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$80.00	THCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
THCIn the Money	$66.80In the Money	$70.70In the Money	$80.93In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$85.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
THCIn the Money	$64.30In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
THCIn the Money	$61.80In the Money	$65.40In the Money	$64.97In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$90.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
THCIn the Money	$59.30In the Money	$63.20In the Money	$33.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
THCIn the Money	$56.80In the Money	$60.50In the Money	$62.50In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$95.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
THCIn the Money	$54.30In the Money	$58.50In the Money	$37.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.50	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
THCIn the Money	$51.80In the Money	$55.80In the Money	$55.08In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$100.00	THCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
THCIn the Money	$46.90In the Money	$50.90In the Money	$55.10In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$105.00	THCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
THCIn the Money	$41.50In the Money	$46.20In the Money	$48.10In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$110.00	THCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
THCIn the Money	$37.00In the Money	$41.10In the Money	$38.55In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$115.00	THCOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
THCIn the Money	$32.00In the Money	$36.50In the Money	$23.65In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$120.00	THCOut of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
THCIn the Money	$28.40In the Money	$29.70In the Money	$41.03In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$125.00	THCOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
THCIn the Money	$22.60In the Money	$25.30In the Money	$38.46In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$130.00	THCOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.25Out of the Money	404Out of the Money	163Out of the Money
THCIn the Money	$18.90In the Money	$22.20In the Money	$34.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$135.00	THCOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$-0.15Out of the Money	17Out of the Money	28Out of the Money
THCIn the Money	$15.50In the Money	$17.50In the Money	$26.94In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$140.00	THCOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.70Out of the Money	$-0.35Out of the Money	377Out of the Money	371Out of the Money
THCIn the Money	$11.70In the Money	$12.60In the Money	$11.55In the Money	$-2.15In the Money	5In the Money	102In the Money	Filter Table By Strike Price of$145.00	THCOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.12Out of the Money	$0.12Out of the Money	6Out of the Money	584Out of the Money
THCUnderlying issue's last price	$8.50Underlying issue's last price	$8.90Underlying issue's last price	$8.40Underlying issue's last price	$-1.41Underlying issue's last price	16Underlying issue's last price	114Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	THCUnderlying issue's last price	$4.50Underlying issue's last price	$4.80Underlying issue's last price	$4.90Underlying issue's last price	$0.70Underlying issue's last price	61Underlying issue's last price	316Underlying issue's last price
THCNear the Money	$5.80Near the Money	$6.20Near the Money	$5.50Near the Money	$-1.50Near the Money	15Near the Money	99Near the Money	Filter Table By Strike Price of$155.00	THCIn the Money	$6.80In the Money	$7.10In the Money	$7.10In the Money	$-0.10In the Money	187In the Money	201In the Money
THCOut of the Money	$3.70Out of the Money	$4.10Out of the Money	$3.50Out of the Money	$-1.50Out of the Money	40Out of the Money	157Out of the Money	Filter Table By Strike Price of$160.00	THCIn the Money	$9.70In the Money	$10.20In the Money	$10.30In the Money	$0.40In the Money	37In the Money	128In the Money
THCOut of the Money	$2.35Out of the Money	$2.65Out of the Money	$2.34Out of the Money	$-0.57Out of the Money	25Out of the Money	299Out of the Money	Filter Table By Strike Price of$165.00	THCIn the Money	$11.60In the Money	$14.00In the Money	$12.71In the Money	$0.00In the Money	---In the Money	97In the Money
THCOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-0.25Out of the Money	26Out of the Money	542Out of the Money	Filter Table By Strike Price of$170.00	THCIn the Money	$15.60In the Money	$18.10In the Money	$18.00In the Money	$2.23In the Money	5In the Money	38In the Money
THCOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$-0.23Out of the Money	22Out of the Money	176Out of the Money	Filter Table By Strike Price of$175.00	THCIn the Money	$20.40In the Money	$23.90In the Money	$20.07In the Money	$0.00In the Money	---In the Money	2In the Money
THCOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-0.16Out of the Money	4Out of the Money	119Out of the Money	Filter Table By Strike Price of$180.00	THCIn the Money	$25.30In the Money	$28.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	4In the Money
THCOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	1Out of the Money	125Out of the Money	Filter Table By Strike Price of$185.00	THCIn the Money	$30.30In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$190.00	THCIn the Money	$35.10In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$195.00	THCIn the Money	$39.90In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$200.00	THCIn the Money	$45.10In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	---Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$210.00	THCIn the Money	$54.80In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$220.00	THCIn the Money	$64.80In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
THCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	THCIn the Money	$74.80In the Money	$78.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Tenet Healthcare Corp
NYSE:THCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)