Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 58.70 | 61.70 | 0.00 | - | 6 | 86 | 0.00% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 61.90 | 65.90 | 0.00 | - | 1 | 2 | 125.00% |
| THC240621C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 61.50 | 59.60 | 63.50 | 0.00 | - | 5 | 67 | 127.93% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 54.30 | 58.60 | 0.00 | - | 2 | 141 | 0.00% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 51.80 | 56.20 | 0.00 | - | 2 | 101 | 88.28% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 51.60 | 56.00 | 0.00 | - | 3 | 113 | 94.43% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 49.60 | 53.50 | 0.00 | - | 5 | 145 | 103.81% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 46.90 | 51.00 | 0.00 | - | 100 | 229 | 93.55% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 44.40 | 48.50 | 0.00 | - | 1 | 419 | 88.28% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 41.90 | 46.10 | 0.00 | - | 1 | 48 | 85.40% |
| THC240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 29.10 | 39.20 | 43.60 | 0.00 | - | 27 | 282 | 75.88% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 36.80 | 41.10 | 0.00 | - | 4 | 29 | 73.34% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 34.20 | 38.60 | 0.00 | - | 27 | 168 | 66.41% |
| THC240621C00097500 | 2024-05-23 3:16PM EDT | 97.50 | 32.10 | 32.00 | 36.10 | 0.00 | - | 2 | 205 | 67.33% |
| THC240621C00100000 | 2024-05-24 10:36AM EDT | 100.00 | 31.35 | 29.40 | 33.70 | +3.35 | +11.96% | 1 | 460 | 62.55% |
| THC240621C00105000 | 2024-05-24 10:36AM EDT | 105.00 | 26.40 | 24.30 | 28.70 | -1.30 | -4.69% | 1 | 586 | 51.76% |
| THC240621C00110000 | 2024-05-16 11:03AM EDT | 110.00 | 21.58 | 19.70 | 23.70 | 0.00 | - | 4 | 76 | 75.73% |
| THC240621C00115000 | 2024-05-16 11:43AM EDT | 115.00 | 16.40 | 16.10 | 18.90 | 0.00 | - | 4 | 492 | 65.14% |
| THC240621C00120000 | 2024-05-24 10:47AM EDT | 120.00 | 12.64 | 12.20 | 14.10 | +0.84 | +7.12% | 3 | 337 | 54.00% |
| THC240621C00125000 | 2024-05-24 11:08AM EDT | 125.00 | 9.00 | 8.20 | 8.60 | +1.88 | +26.40% | 1 | 603 | 36.26% |
| THC240621C00130000 | 2024-05-24 3:39PM EDT | 130.00 | 4.98 | 4.90 | 5.10 | +0.98 | +24.50% | 15 | 722 | 32.47% |
| THC240621C00135000 | 2024-05-24 3:39PM EDT | 135.00 | 2.71 | 2.65 | 2.85 | +0.59 | +27.83% | 31 | 452 | 31.93% |
| THC240621C00140000 | 2024-05-24 3:39PM EDT | 140.00 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 3 | 601 | 31.30% |
| THC240621C00145000 | 2024-05-22 2:36PM EDT | 145.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 1 | 24 | 32.11% |
| THC240621C00150000 | 2024-05-24 3:40PM EDT | 150.00 | 0.29 | 0.25 | 0.35 | -0.09 | -23.68% | 1 | 24 | 33.20% |
| THC240621C00155000 | 2024-05-24 3:40PM EDT | 155.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 2 | 4 | 35.16% |
| THC240621C00165000 | 2024-05-17 9:36AM EDT | 165.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 55.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 276.56% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 301.17% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 249.51% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 235.64% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 224.81% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 203.71% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 169.82% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 188.38% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 136.33% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 278 | 109.96% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 133.40% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 3 | 165 | 154.20% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 119.24% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 681 | 92.58% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 20 | 162 | 127.64% |
| THC240621P00080000 | 2024-05-22 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 290 | 70.31% |
| THC240621P00082500 | 2024-05-21 10:49AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 144 | 66.41% |
| THC240621P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 301 | 75.98% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 103 | 71.48% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 236 | 68.95% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 75.54% |
| THC240621P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 151 | 65.53% |
| THC240621P00097500 | 2024-05-06 2:35PM EDT | 97.50 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 366 | 59.96% |
| THC240621P00100000 | 2024-05-24 9:44AM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 593 | 51.86% |
| THC240621P00105000 | 2024-05-24 9:44AM EDT | 105.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 593 | 51.22% |
| THC240621P00110000 | 2024-05-24 12:34PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 7 | 440 | 40.97% |
| THC240621P00115000 | 2024-05-23 1:01PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.14 | -23.73% | 1 | 449 | 36.67% |
| THC240621P00120000 | 2024-05-24 10:57AM EDT | 120.00 | 0.85 | 0.80 | 1.00 | -0.25 | -22.73% | 7 | 521 | 34.13% |
| THC240621P00125000 | 2024-05-24 2:47PM EDT | 125.00 | 1.85 | 1.70 | 1.90 | -0.39 | -17.41% | 4 | 713 | 31.45% |
| THC240621P00130000 | 2024-05-24 2:30PM EDT | 130.00 | 3.60 | 3.40 | 3.60 | -1.00 | -21.74% | 21 | 198 | 29.80% |
| THC240621P00135000 | 2024-05-24 2:42PM EDT | 135.00 | 6.20 | 6.00 | 6.40 | -0.80 | -11.43% | 63 | 28 | 29.54% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 22.30 | 26.00 | 0.00 | - | 2 | 0 | 64.26% |
© 2024 Yahoo. All rights reserved.