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 | 311.52% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 31.70 | 36.50 | 0.00 | - | 6 | 20 | 108.98% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 29.20 | 34.00 | 0.00 | - | 1 | 41 | 100.68% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 234.42% |
| THC240517C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 32.84 | 24.20 | 29.00 | 0.00 | - | 1 | 61 | 84.67% |
| 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 | 19.50 | 24.00 | 0.00 | - | 10 | 568 | 74.37% |
| THC240517C00080000 | 2024-04-18 10:27AM EDT | 80.00 | 12.90 | 15.10 | 17.20 | 0.00 | - | 3 | 265 | 69.43% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 12.30 | 12.80 | 0.00 | - | 2 | 493 | 58.69% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 9.70 | 10.60 | 0.00 | - | 1 | 3 | 51.27% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 8.40 | 8.70 | -0.20 | -2.70% | 1 | 735 | 53.66% |
| THC240517C00092500 | 2024-04-26 11:15AM EDT | 92.50 | 6.00 | 6.70 | 7.00 | -1.90 | -24.05% | 1,102 | 49 | 52.20% |
| THC240517C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 5.50 | 5.20 | 5.90 | -0.60 | -9.84% | 1,503 | 1,714 | 53.08% |
| THC240517C00097500 | 2024-04-26 2:51PM EDT | 97.50 | 4.40 | 3.90 | 4.20 | -0.40 | -8.33% | 118 | 316 | 51.22% |
| THC240517C00100000 | 2024-04-26 12:19PM EDT | 100.00 | 2.75 | 2.85 | 3.20 | -0.80 | -22.54% | 7 | 1,121 | 50.98% |
| THC240517C00105000 | 2024-04-26 11:25AM EDT | 105.00 | 1.20 | 1.35 | 1.65 | -0.58 | -32.58% | 16 | 1,516 | 49.27% |
| THC240517C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 2 | 731 | 49.66% |
| THC240517C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 0.35 | 0.25 | 0.40 | +0.03 | +9.38% | 101 | 727 | 49.61% |
| THC240517C00120000 | 2024-04-22 11:33AM EDT | 120.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 50.68% |
| THC240517C00125000 | 2024-04-22 11:33AM EDT | 125.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 55.27% |
| THC240517C00130000 | 2024-03-25 12:53PM EDT | 130.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 67.48% |
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 | 176.56% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 221.29% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 215.63% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 68 | 159.18% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 121.09% |
| 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 | 156.15% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 143.12% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 69.53% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 69.53% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.40 | -0.07 | -41.18% | 1 | 38 | 78.32% |
| THC240517P00070000 | 2024-04-26 11:02AM EDT | 70.00 | 0.25 | 0.00 | 0.35 | -0.02 | -7.41% | 60 | 485 | 69.73% |
| THC240517P00072500 | 2024-04-17 12:34PM EDT | 72.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 129 | 74.32% |
| THC240517P00075000 | 2024-04-26 9:46AM EDT | 75.00 | 0.35 | 0.05 | 0.25 | +0.15 | +75.00% | 3 | 265 | 55.08% |
| THC240517P00080000 | 2024-04-25 11:37AM EDT | 80.00 | 1.10 | 0.40 | 0.50 | +0.55 | +100.00% | 1 | 198 | 54.30% |
| THC240517P00085000 | 2024-04-26 3:29PM EDT | 85.00 | 0.90 | 0.95 | 1.10 | +0.10 | +12.50% | 60 | 628 | 51.95% |
| THC240517P00087500 | 2024-04-26 11:31AM EDT | 87.50 | 1.80 | 1.35 | 1.60 | +0.32 | +21.62% | 22 | 577 | 50.61% |
| THC240517P00090000 | 2024-04-26 3:50PM EDT | 90.00 | 2.05 | 0.60 | 2.20 | +0.05 | +2.50% | 20 | 928 | 50.90% |
| THC240517P00092500 | 2024-04-26 3:29PM EDT | 92.50 | 2.65 | 2.80 | 3.00 | -0.10 | -3.64% | 463 | 1,008 | 49.71% |
| THC240517P00095000 | 2024-04-26 10:54AM EDT | 95.00 | 4.50 | 3.80 | 4.00 | +0.80 | +21.62% | 46 | 634 | 48.56% |
| THC240517P00097500 | 2024-04-24 11:02AM EDT | 97.50 | 4.15 | 5.00 | 5.30 | 0.00 | - | 1 | 293 | 48.36% |
| THC240517P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 5.40 | 6.50 | 6.80 | 0.00 | - | 9 | 91 | 48.02% |
| THC240517P00105000 | 2024-04-26 11:02AM EDT | 105.00 | 11.25 | 9.90 | 12.10 | -3.75 | -25.00% | 60 | 71 | 55.47% |
| THC240517P00110000 | 2024-04-18 10:52AM EDT | 110.00 | 19.43 | 13.60 | 15.50 | 0.00 | - | 2 | 21 | 62.28% |
| THC240517P00115000 | 2024-04-01 11:30AM EDT | 115.00 | 12.50 | 16.50 | 19.80 | 0.00 | - | - | 2 | 61.87% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 21.70 | 26.40 | 0.00 | - | 4 | 0 | 98.71% |
© 2024 Yahoo. All rights reserved.