UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.55 +0.81 (+1.21%) GOLD FUTURES
1,982.90 +9.40 (+0.48%) DOW
32,244.58 +382.60 (+1.20%) BTC-GBP
22,792.90 -95.29 (-0.42%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240119C00030000 | 2022-07-26 1:02PM EDT | 30.00 | 37.35 | 37.00 | 41.00 | 0.00 | - | - | 2 | 166.36% |
| THC240119C00040000 | 2022-07-22 12:44PM EDT | 40.00 | 31.00 | 30.00 | 32.20 | 0.00 | - | 1 | 41 | 131.79% |
| THC240119C00045000 | 2022-07-21 10:38AM EDT | 45.00 | 23.80 | 26.10 | 28.60 | 0.00 | - | - | 1 | 119.01% |
| THC240119C00050000 | 2022-07-25 2:56PM EDT | 50.00 | 24.00 | 23.90 | 26.70 | 0.00 | - | - | 7 | 117.25% |
| THC240119C00055000 | 2022-07-07 12:06PM EDT | 55.00 | 15.78 | 20.10 | 24.40 | 0.00 | - | - | 2 | 109.16% |
| THC240119C00060000 | 2022-07-22 10:20AM EDT | 60.00 | 20.20 | 18.10 | 21.50 | 0.00 | - | - | 1 | 104.23% |
| THC240119C00065000 | 2022-07-29 10:38AM EDT | 65.00 | 17.39 | 14.10 | 18.30 | 0.00 | - | - | 10 | 93.15% |
| THC240119C00070000 | 2022-08-09 11:40AM EDT | 70.00 | 13.50 | 13.20 | 15.50 | 0.00 | - | 7 | 14 | 90.56% |
| THC240119C00075000 | 2022-08-11 9:35AM EDT | 75.00 | 12.40 | 11.60 | 13.50 | +0.30 | +2.48% | 7 | 37 | 87.63% |
| THC240119C00080000 | 2022-07-15 3:53PM EDT | 80.00 | 7.01 | 9.90 | 11.90 | 0.00 | - | 2 | 35 | 84.85% |
| THC240119C00085000 | 2021-12-10 4:35PM EDT | 85.00 | 18.00 | 17.40 | 19.40 | 0.00 | - | 1 | 2 | 125.98% |
| THC240119C00090000 | 2022-07-22 9:59AM EDT | 90.00 | 8.50 | 5.70 | 9.60 | 0.00 | - | - | 15 | 77.73% |
| THC240119C00095000 | 2022-07-22 11:22AM EDT | 95.00 | 7.33 | 4.70 | 8.80 | 0.00 | - | 35 | 37 | 76.93% |
| THC240119C00105000 | 2022-08-09 3:37PM EDT | 105.00 | 4.40 | 3.40 | 5.40 | 0.00 | - | 1 | 24 | 70.61% |
| THC240119C00110000 | 2021-11-26 1:29PM EDT | 110.00 | 10.00 | 11.90 | 15.00 | 0.00 | - | 2 | 0 | 120.03% |
| THC240119C00115000 | 2021-12-01 2:43PM EDT | 115.00 | 8.30 | 10.30 | 14.40 | 0.00 | - | 1 | 2 | 117.62% |
| THC240119C00120000 | 2022-08-05 3:21PM EDT | 120.00 | 3.10 | 1.00 | 5.10 | 0.00 | - | 4 | 73 | 69.97% |
| THC240119C00125000 | 2022-07-28 12:23PM EDT | 125.00 | 2.55 | 0.50 | 5.00 | 0.00 | - | - | 1 | 70.12% |
| THC240119C00135000 | 2022-08-09 3:06PM EDT | 135.00 | 1.45 | 0.10 | 4.80 | 0.00 | - | 1 | 38 | 72.01% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240119P00030000 | 2022-08-03 9:31AM EDT | 30.00 | 2.00 | 0.90 | 3.20 | 0.00 | - | - | 1 | 68.76% |
| THC240119P00040000 | 2021-11-08 1:00PM EDT | 40.00 | 3.33 | 2.70 | 5.10 | 0.00 | - | - | 1,250 | 58.70% |
| THC240119P00055000 | 2022-07-07 10:13AM EDT | 55.00 | 12.93 | 7.10 | 10.90 | 0.00 | - | - | 41 | 58.24% |
| THC240119P00060000 | 2022-07-07 3:05PM EDT | 60.00 | 15.70 | 8.60 | 12.90 | 0.00 | - | - | 4 | 53.00% |
| THC240119P00065000 | 2022-01-05 4:25PM EDT | 65.00 | 11.60 | 11.20 | 12.00 | +0.10 | +0.87% | 5 | 87 | 32.15% |
| THC240119P00070000 | 2022-08-09 3:09PM EDT | 70.00 | 16.70 | 15.50 | 17.10 | 0.00 | - | 9 | 41 | 38.97% |
| THC240119P00095000 | 2021-12-20 10:54AM EDT | 95.00 | 35.20 | 28.40 | 30.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
