Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 0.00% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 0.00% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 55.50 | 60.00 | 0.00 | - | 6 | 20 | 266.60% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 53.00 | 57.50 | 0.00 | - | 1 | 41 | 253.42% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-04-30 10:53AM EDT | 70.00 | 39.05 | 48.00 | 52.50 | 0.00 | - | 27 | 42 | 228.47% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 43.00 | 47.50 | 0.00 | - | 10 | 568 | 205.13% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 38.00 | 42.60 | +10.55 | +36.38% | 11 | 265 | 78.91% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 33.00 | 37.60 | 0.00 | - | 2 | 493 | 67.97% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 30.50 | 35.00 | 0.00 | - | 1 | 3 | 152.17% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 28.00 | 32.70 | 0.00 | - | 1 | 734 | 67.58% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 25.50 | 30.10 | 0.00 | - | 22 | 97 | 53.13% |
| THC240517C00095000 | 2024-05-03 9:42AM EDT | 95.00 | 26.53 | 23.00 | 27.70 | +4.93 | +22.82% | 1 | 2,285 | 56.45% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 20.50 | 25.10 | +4.88 | +25.48% | 1 | 330 | 115.38% |
| THC240517C00100000 | 2024-05-02 10:35AM EDT | 100.00 | 18.80 | 19.90 | 23.00 | +1.63 | +9.49% | 1 | 2,392 | 83.74% |
| THC240517C00105000 | 2024-05-01 3:04PM EDT | 105.00 | 14.40 | 13.30 | 18.00 | -0.45 | -3.03% | 7 | 2,766 | 93.34% |
| THC240517C00110000 | 2024-05-03 3:14PM EDT | 110.00 | 9.83 | 8.70 | 12.90 | +1.48 | +17.72% | 16 | 1,550 | 72.46% |
| THC240517C00115000 | 2024-05-03 2:10PM EDT | 115.00 | 5.80 | 6.00 | 7.30 | +0.72 | +14.17% | 5 | 763 | 45.00% |
| THC240517C00120000 | 2024-05-03 3:24PM EDT | 120.00 | 2.55 | 2.65 | 2.85 | 0.00 | - | 519 | 872 | 28.85% |
| THC240517C00125000 | 2024-05-03 2:49PM EDT | 125.00 | 0.80 | 0.90 | 1.05 | -0.25 | -23.81% | 1,275 | 1,010 | 29.22% |
| THC240517C00130000 | 2024-05-03 11:55AM EDT | 130.00 | 0.20 | 0.25 | 0.35 | -0.14 | -41.18% | 4 | 47 | 30.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 256.25% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 322.07% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 318.55% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 68 | 286.91% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 193.36% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 251.27% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 235.16% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 125.00% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 118.75% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 199.80% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 300 | 372 | 188.18% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 129 | 112.50% |
| THC240517P00075000 | 2024-05-02 10:47AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 19 | 256 | 124.02% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 81.25% |
| THC240517P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 74 | 1,295 | 131.89% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 5 | 736 | 79.88% |
| THC240517P00090000 | 2024-05-01 12:30PM EDT | 90.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 11 | 802 | 97.27% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 699 | 106.15% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 663 | 77.73% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 355 | 64.55% |
| THC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 43 | 161 | 57.03% |
| THC240517P00105000 | 2024-05-02 12:37PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 7 | 188 | 44.48% |
| THC240517P00110000 | 2024-05-02 3:10PM EDT | 110.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 100 | 588 | 33.50% |
| THC240517P00115000 | 2024-05-03 1:02PM EDT | 115.00 | 1.05 | 0.70 | 0.85 | -0.45 | -30.00% | 50 | 543 | 29.49% |
| THC240517P00120000 | 2024-05-03 3:49PM EDT | 120.00 | 2.40 | 2.20 | 2.40 | -1.20 | -33.33% | 125 | 60 | 27.04% |
© 2024 Yahoo. All rights reserved.