Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 0.00% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 83.10 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 60.20 | 64.40 | 0.00 | - | 1 | 28 | 0.00% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-06-18 12:04PM EDT | 70.00 | 70.20 | 68.30 | 72.70 | 0.00 | - | 1 | 123 | 69.28% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC250117C00080000 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 51.10 | 54.70 | 0.00 | - | 40 | 72 | 0.00% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 46.10 | 49.20 | 0.00 | - | 17 | 538 | 0.00% |
| THC250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 31.87 | 49.20 | 52.00 | 0.00 | - | 2 | 36 | 56.24% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 43.50 | 45.90 | 0.00 | - | 6 | 6 | 24.27% |
| THC250117C00095000 | 2024-05-15 1:06PM EDT | 95.00 | 41.72 | 47.00 | 48.50 | 0.00 | - | 50 | 391 | 54.49% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00100000 | 2024-06-12 1:19PM EDT | 100.00 | 46.30 | 42.60 | 44.00 | 0.00 | - | 1 | 48 | 51.51% |
| THC250117C00105000 | 2024-05-29 3:32PM EDT | 105.00 | 34.40 | 38.40 | 39.50 | 0.00 | - | 1 | 152 | 50.79% |
| THC250117C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 28.50 | 34.30 | 35.50 | 0.00 | - | 5 | 81 | 48.82% |
| THC250117C00115000 | 2024-05-30 1:59PM EDT | 115.00 | 28.99 | 30.30 | 32.00 | 0.00 | - | 8 | 2,528 | 48.04% |
| THC250117C00120000 | 2024-06-12 10:49AM EDT | 120.00 | 30.50 | 27.20 | 28.20 | 0.00 | - | 1 | 117 | 45.86% |
| THC250117C00125000 | 2024-06-12 1:22PM EDT | 125.00 | 27.40 | 23.80 | 25.00 | 0.00 | - | 9 | 1,758 | 44.95% |
| THC250117C00130000 | 2024-06-27 12:41PM EDT | 130.00 | 19.40 | 20.80 | 21.90 | +2.47 | +14.59% | 1 | 41 | 43.78% |
| THC250117C00135000 | 2024-06-26 10:38AM EDT | 135.00 | 16.40 | 18.00 | 18.70 | 0.00 | - | 2 | 1,030 | 41.87% |
| THC250117C00140000 | 2024-06-13 11:41AM EDT | 140.00 | 17.80 | 15.30 | 16.10 | 0.00 | - | 1 | 1,032 | 40.96% |
| THC250117C00145000 | 2024-06-12 2:48PM EDT | 145.00 | 16.40 | 13.00 | 14.30 | 0.00 | - | 1 | 913 | 41.46% |
| THC250117C00150000 | 2024-06-14 2:23PM EDT | 150.00 | 11.86 | 11.10 | 12.00 | 0.00 | - | 1 | 3,093 | 40.22% |
| THC250117C00155000 | 2024-06-12 10:34AM EDT | 155.00 | 11.50 | 9.40 | 10.10 | 0.00 | - | 9 | 874 | 39.44% |
| THC250117C00160000 | 2024-06-17 1:30PM EDT | 160.00 | 8.80 | 7.80 | 8.50 | 0.00 | - | 100 | 584 | 38.90% |
| THC250117C00165000 | 2024-06-12 10:34AM EDT | 165.00 | 8.30 | 6.50 | 7.10 | 0.00 | - | 55 | 68 | 38.40% |
| THC250117C00170000 | 2024-06-12 11:36AM EDT | 170.00 | 7.30 | 5.20 | 7.00 | 0.00 | - | 124 | 91 | 41.05% |
| THC250117C00175000 | 2024-06-12 3:35PM EDT | 175.00 | 5.90 | 4.40 | 5.10 | 0.00 | - | - | 23 | 38.24% |
| THC250117C00190000 | 2024-06-13 2:04PM EDT | 190.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 3 | 3 | 37.29% |
| THC250117C00210000 | 2024-06-21 12:27PM EDT | 210.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 1 | 1 | 37.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2024-06-10 2:38PM EDT | 30.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 92.38% |
| THC250117P00035000 | 2024-05-06 2:03PM EDT | 35.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 432 | 100.98% |
| THC250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 81.05% |
| THC250117P00045000 | 2024-05-06 12:26PM EDT | 45.00 | 0.83 | 0.00 | 1.40 | 0.00 | - | 2 | 234 | 83.94% |
| THC250117P00050000 | 2024-06-25 10:28AM EDT | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 85 | 58.79% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 466 | 73.54% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.00 | 1.55 | 0.00 | - | 1 | 395 | 68.29% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.05 | 0.75 | 0.00 | - | 10 | 795 | 58.01% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 80.58% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 74.95% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 77.33% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 0.05 | 0.80 | 0.00 | - | 220 | 94 | 54.86% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.25 | 0.95 | 0.00 | - | 1 | 15 | 54.30% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 0.30 | 1.70 | 0.00 | - | 35 | 100 | 52.42% |
| THC250117P00080000 | 2024-06-04 2:46PM EDT | 80.00 | 1.25 | 0.30 | 1.05 | 0.00 | - | 27 | 102 | 48.19% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 1.10 | 1.45 | 0.00 | - | 16 | 146 | 47.19% |
| THC250117P00090000 | 2024-06-27 11:09AM EDT | 90.00 | 1.20 | 1.00 | 1.25 | -2.80 | -70.00% | 17 | 36 | 41.09% |
| THC250117P00092500 | 2024-05-06 11:01AM EDT | 92.50 | 3.20 | 1.50 | 1.75 | 0.00 | - | 1 | 11 | 42.55% |
| THC250117P00095000 | 2024-06-27 11:09AM EDT | 95.00 | 1.64 | 1.45 | 1.65 | -0.16 | -8.89% | 44 | 333 | 39.67% |
| THC250117P00100000 | 2024-06-27 11:09AM EDT | 100.00 | 2.29 | 1.90 | 2.20 | -0.77 | -25.16% | 150 | 419 | 38.57% |
| THC250117P00105000 | 2024-06-27 11:09AM EDT | 105.00 | 3.14 | 2.45 | 2.95 | -0.76 | -19.49% | 105 | 202 | 37.77% |
| THC250117P00110000 | 2024-06-27 11:09AM EDT | 110.00 | 4.14 | 3.40 | 3.90 | -1.06 | -20.38% | 68 | 177 | 37.07% |
| THC250117P00115000 | 2024-06-27 11:09AM EDT | 115.00 | 5.34 | 4.30 | 5.00 | -3.01 | -36.05% | 41 | 69 | 36.19% |
| THC250117P00120000 | 2024-06-27 11:09AM EDT | 120.00 | 6.66 | 5.80 | 6.30 | -0.04 | -0.60% | 224 | 17 | 35.29% |
| THC250117P00125000 | 2024-06-27 11:09AM EDT | 125.00 | 8.54 | 6.80 | 7.90 | -0.67 | -7.27% | 41 | 900 | 34.57% |
| THC250117P00130000 | 2024-06-27 11:09AM EDT | 130.00 | 10.53 | 9.20 | 9.70 | +0.33 | +3.24% | 10 | 84 | 33.71% |
| THC250117P00135000 | 2024-06-18 2:05PM EDT | 135.00 | 12.30 | 10.50 | 11.80 | 0.00 | - | 1 | 57 | 32.94% |
| THC250117P00140000 | 2024-06-25 9:36AM EDT | 140.00 | 15.50 | 13.10 | 14.40 | 0.00 | - | 1 | 89 | 32.70% |
| THC250117P00145000 | 2024-06-11 1:22PM EDT | 145.00 | 17.48 | 15.40 | 16.90 | 0.00 | - | 3 | 10 | 31.53% |
© 2024 Yahoo. All rights reserved.