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 | 2024-05-29 3:08PM EDT | 40.00 | 92.05 | 93.30 | 97.80 | 0.00 | - | 8 | 12 | 255.86% |
| 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 | 65.10 | 68.20 | 0.00 | - | 1 | 2 | 162.60% |
| THC240621C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 61.50 | 63.10 | 67.80 | 0.00 | - | 5 | 67 | 137.31% |
| 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 | 0.00% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 51.60 | 56.00 | 0.00 | - | 3 | 113 | 0.00% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 49.60 | 53.50 | 0.00 | - | 5 | 145 | 0.00% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 47.00 | 51.40 | 0.00 | - | 100 | 229 | 0.00% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 48.50 | 52.90 | 0.00 | - | 1 | 419 | 114.36% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 41.90 | 46.10 | 0.00 | - | 1 | 48 | 0.00% |
| THC240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 29.10 | 43.20 | 48.00 | 0.00 | - | 27 | 282 | 97.85% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 40.70 | 45.50 | 0.00 | - | 4 | 29 | 92.19% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 38.60 | 43.00 | 0.00 | - | 27 | 168 | 94.29% |
| THC240621C00097500 | 2024-05-30 3:00PM EDT | 97.50 | 36.50 | 36.10 | 40.50 | 0.00 | - | 2 | 202 | 88.53% |
| THC240621C00100000 | 2024-05-28 3:14PM EDT | 100.00 | 30.64 | 33.60 | 38.00 | 0.00 | - | 2 | 457 | 82.86% |
| THC240621C00105000 | 2024-05-24 10:36AM EDT | 105.00 | 26.40 | 28.70 | 33.10 | 0.00 | - | 1 | 586 | 74.51% |
| THC240621C00110000 | 2024-05-30 10:26AM EDT | 110.00 | 24.52 | 23.50 | 28.20 | 0.00 | - | 1 | 75 | 62.31% |
| THC240621C00115000 | 2024-05-29 9:43AM EDT | 115.00 | 19.16 | 18.90 | 23.10 | 0.00 | - | 1 | 491 | 54.64% |
| THC240621C00120000 | 2024-05-29 9:44AM EDT | 120.00 | 14.07 | 14.30 | 17.80 | 0.00 | - | 4 | 337 | 67.16% |
| THC240621C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 11.67 | 10.00 | 12.50 | +0.52 | +4.66% | 2 | 601 | 50.00% |
| THC240621C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 7.62 | 7.40 | 8.50 | +1.20 | +18.69% | 12 | 701 | 44.43% |
| THC240621C00135000 | 2024-05-31 3:15PM EDT | 135.00 | 4.20 | 4.30 | 4.60 | -0.10 | -2.33% | 53 | 343 | 35.58% |
| THC240621C00140000 | 2024-05-31 12:35PM EDT | 140.00 | 1.75 | 2.25 | 2.40 | -0.70 | -28.57% | 21 | 713 | 34.11% |
| THC240621C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 1.15 | 1.00 | 1.50 | 0.00 | - | 110 | 128 | 37.62% |
| THC240621C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.67 | 0.45 | 0.60 | +0.07 | +11.67% | 21 | 34 | 35.50% |
| THC240621C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 4 | 10 | 39.21% |
| THC240621C00165000 | 2024-05-17 9:36AM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.66% |
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 | 320.31% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 348.73% |
| 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 | 290.14% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 274.32% |
| THC240621P00050000 | 2024-05-29 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 242 | 165.23% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 238.09% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 199.02% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 220.70% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 160.55% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 9 | 278 | 145.31% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 157.52% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 165 | 165.23% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 141.41% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 681 | 134.57% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 162 | 100.98% |
| THC240621P00080000 | 2024-05-22 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 290 | 84.38% |
| THC240621P00082500 | 2024-05-21 10:49AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 144 | 79.69% |
| THC240621P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 301 | 135.60% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 103 | 128.56% |
| THC240621P00090000 | 2024-05-31 10:46AM EDT | 90.00 | 0.18 | 0.00 | 0.40 | -0.17 | -48.57% | 1 | 236 | 87.70% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 67 | 115.09% |
| THC240621P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 14 | 151 | 80.37% |
| THC240621P00097500 | 2024-05-06 2:35PM EDT | 97.50 | 0.63 | 0.00 | 2.20 | 0.00 | - | 1 | 366 | 102.73% |
| THC240621P00100000 | 2024-05-30 11:57AM EDT | 100.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 592 | 62.70% |
| THC240621P00105000 | 2024-05-31 10:46AM EDT | 105.00 | 0.23 | 0.05 | 0.40 | -0.02 | -8.00% | 1 | 592 | 59.38% |
| THC240621P00110000 | 2024-05-31 1:15PM EDT | 110.00 | 0.23 | 0.05 | 0.35 | -0.12 | -34.29% | 276 | 433 | 54.64% |
| THC240621P00115000 | 2024-05-31 3:21PM EDT | 115.00 | 0.32 | 0.10 | 0.35 | -0.03 | -8.57% | 285 | 722 | 44.92% |
| THC240621P00120000 | 2024-05-31 3:31PM EDT | 120.00 | 0.52 | 0.35 | 0.50 | -0.01 | -1.89% | 3 | 532 | 38.60% |
| THC240621P00125000 | 2024-05-31 3:31PM EDT | 125.00 | 1.03 | 0.80 | 0.95 | -0.16 | -13.45% | 4 | 782 | 34.89% |
| THC240621P00130000 | 2024-05-31 1:25PM EDT | 130.00 | 2.53 | 1.80 | 2.00 | -0.68 | -21.18% | 288 | 491 | 33.06% |
| THC240621P00135000 | 2024-05-31 1:25PM EDT | 135.00 | 4.73 | 3.60 | 3.80 | +0.43 | +10.00% | 10 | 88 | 30.99% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 18.80 | 22.00 | 0.00 | - | 2 | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.