UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,370.05 -428.26 (-0.84%)
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 | 59.70 | 63.70 | 0.00 | - | 6 | 20 | 178.91% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 56.80 | 61.40 | 0.00 | - | 1 | 41 | 142.19% |
| 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 | 52.20 | 56.20 | 0.00 | - | 27 | 42 | 151.95% |
| 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 | 47.20 | 51.20 | 0.00 | - | 10 | 568 | 135.35% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 42.30 | 46.20 | 0.00 | - | 11 | 256 | 125.78% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 37.30 | 41.20 | 0.00 | - | 2 | 493 | 110.55% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 34.80 | 38.70 | 0.00 | - | 1 | 3 | 103.13% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 32.20 | 36.20 | 0.00 | - | 1 | 734 | 91.02% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 29.80 | 33.70 | 0.00 | - | 22 | 97 | 88.87% |
| THC240517C00095000 | 2024-05-07 9:57AM EDT | 95.00 | 28.12 | 27.20 | 31.30 | +1.82 | +6.92% | 1 | 2,284 | 81.84% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 24.80 | 28.70 | 0.00 | - | 1 | 330 | 75.00% |
| THC240517C00100000 | 2024-05-07 9:57AM EDT | 100.00 | 23.22 | 23.40 | 26.50 | +1.52 | +7.00% | 1 | 2,389 | 96.78% |
| THC240517C00105000 | 2024-05-03 10:05AM EDT | 105.00 | 14.40 | 17.70 | 20.50 | 0.00 | - | 2 | 2,764 | 92.87% |
| THC240517C00110000 | 2024-05-07 3:52PM EDT | 110.00 | 14.60 | 13.50 | 16.10 | +2.53 | +20.96% | 6 | 1,535 | 59.57% |
| THC240517C00115000 | 2024-05-07 2:57PM EDT | 115.00 | 9.50 | 8.90 | 10.80 | +3.15 | +49.61% | 1 | 759 | 60.60% |
| THC240517C00120000 | 2024-05-07 3:20PM EDT | 120.00 | 5.10 | 4.80 | 5.70 | +1.80 | +54.55% | 107 | 637 | 38.70% |
| THC240517C00125000 | 2024-05-07 2:37PM EDT | 125.00 | 1.65 | 1.75 | 1.95 | +0.40 | +32.00% | 204 | 883 | 27.66% |
| THC240517C00130000 | 2024-05-07 3:52PM EDT | 130.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 56 | 47 | 27.93% |
| THC240517C00135000 | 2024-05-03 9:32AM EDT | 135.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 31.93% |
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 | 293.75% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 370.31% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 366.60% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 68 | 300.59% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 224.22% |
| 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 | 291.80% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 273.63% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 146.88% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 139.06% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 189.65% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 300 | 372 | 179.49% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 50.00% |
| THC240517P00075000 | 2024-05-02 10:47AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 19 | 256 | 147.07% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 97.66% |
| THC240517P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 74 | 1,295 | 125.59% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 731 | 117.38% |
| THC240517P00090000 | 2024-05-06 12:50PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 109.47% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 699 | 101.56% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 663 | 85.16% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 355 | 81.15% |
| THC240517P00100000 | 2024-05-07 11:36AM EDT | 100.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 20 | 161 | 61.91% |
| THC240517P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 25 | 190 | 56.25% |
| THC240517P00110000 | 2024-05-07 9:41AM EDT | 110.00 | 0.33 | 0.00 | 0.45 | +0.13 | +65.00% | 5 | 688 | 52.10% |
| THC240517P00115000 | 2024-05-07 1:33PM EDT | 115.00 | 0.20 | 0.10 | 0.25 | -0.29 | -59.18% | 17 | 540 | 31.64% |
| THC240517P00120000 | 2024-05-07 3:59PM EDT | 120.00 | 0.75 | 0.70 | 0.80 | -0.60 | -44.44% | 374 | 279 | 26.98% |
| THC240517P00125000 | 2024-05-07 3:35PM EDT | 125.00 | 2.50 | 2.50 | 2.65 | -2.11 | -45.77% | 208 | 5 | 24.98% |
© 2024 Yahoo. All rights reserved.