Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time 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 | 273.34% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 202.10% |
| THC240517C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 568 | 0.00% |
| THC240517C00080000 | 2024-04-18 10:27AM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 0.00% |
| THC240517C00085000 | 2024-04-19 11:11AM EDT | 85.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| THC240517C00087500 | 2024-03-13 2:49PM EDT | 87.50 | 16.00 | 14.20 | 14.80 | 0.00 | - | - | 2 | 87.96% |
| THC240517C00090000 | 2024-04-22 10:35AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 27 | 735 | 0.00% |
| THC240517C00092500 | 2024-04-22 3:47PM EDT | 92.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 42 | 49 | 0.00% |
| THC240517C00095000 | 2024-04-23 3:24PM EDT | 95.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 19 | 1,721 | 0.00% |
| THC240517C00097500 | 2024-04-23 3:24PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 314 | 0.00% |
| THC240517C00100000 | 2024-04-23 2:35PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,088 | 3.13% |
| THC240517C00105000 | 2024-04-23 1:01PM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 1,513 | 6.25% |
| THC240517C00110000 | 2024-04-22 10:42AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 729 | 12.50% |
| THC240517C00115000 | 2024-04-22 2:15PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 12.50% |
| THC240517C00120000 | 2024-04-22 11:33AM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| THC240517C00125000 | 2024-04-22 11:33AM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| THC240517C00130000 | 2024-03-25 12:53PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
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 | 171.09% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 214.65% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 209.47% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 50.00% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 118.36% |
| 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 | 153.03% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 140.58% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 68.75% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| THC240517P00067500 | 2024-04-04 3:28PM EDT | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| THC240517P00070000 | 2024-04-19 10:40AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 60 | 485 | 25.00% |
| THC240517P00072500 | 2024-04-17 12:34PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 25.00% |
| THC240517P00075000 | 2024-04-22 1:36PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 25.00% |
| THC240517P00080000 | 2024-04-19 12:38PM EDT | 80.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 12.50% |
| THC240517P00085000 | 2024-04-22 2:50PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 12.50% |
| THC240517P00087500 | 2024-04-23 10:49AM EDT | 87.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 567 | 12.50% |
| THC240517P00090000 | 2024-04-23 3:57PM EDT | 90.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 934 | 6.25% |
| THC240517P00092500 | 2024-04-23 3:57PM EDT | 92.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 6.25% |
| THC240517P00095000 | 2024-04-23 2:33PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 196 | 3.13% |
| THC240517P00097500 | 2024-04-23 10:21AM EDT | 97.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.39% |
| THC240517P00100000 | 2024-04-22 1:24PM EDT | 100.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 0.00% |
| THC240517P00105000 | 2024-04-18 2:09PM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| THC240517P00110000 | 2024-04-18 10:52AM EDT | 110.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| THC240517P00115000 | 2024-04-01 11:30AM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.