UK markets open in 3 hours 34 minutes
NIKKEI 225
29,343.94-824.33(-2.73%)HANG SENG
29,342.49-731.68(-2.43%)CRUDE OIL
63.11-0.42(-0.66%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.08-1.77 (-3.35%)
At close: 4:00PM EST
51.30 +0.22 (0.43%)
After hours: 4:58PM EST
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC210521C00015000 | 2020-10-21 8:54AM EST | 15.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| THC210521C00016000 | 2021-02-18 10:00AM EST | 16.00 | 34.25 | 32.70 | 37.50 | 0.00 | - | - | 10 | 92.97% |
| THC210521C00018000 | 2020-11-03 3:49PM EST | 18.00 | 12.20 | 16.30 | 18.50 | 0.00 | - | - | 3 | 0.00% |
| THC210521C00020000 | 2020-10-23 11:51AM EST | 20.00 | 10.65 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| THC210521C00023000 | 2020-12-15 11:10AM EST | 23.00 | 19.30 | 23.20 | 24.90 | 0.00 | - | 6 | 7 | 0.00% |
| THC210521C00024000 | 2021-01-04 11:40AM EST | 24.00 | 15.70 | 25.10 | 27.30 | 0.00 | - | 1 | 2 | 87.89% |
| THC210521C00025000 | 2020-12-18 9:51AM EST | 25.00 | 17.70 | 22.10 | 23.30 | 0.00 | - | 10 | 27 | 0.00% |
| THC210521C00026000 | 2020-11-17 12:58PM EST | 26.00 | 9.70 | 16.30 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| THC210521C00027000 | 2020-12-24 9:52AM EST | 27.00 | 14.57 | 23.30 | 25.30 | 0.00 | - | 8 | 8 | 75.68% |
| THC210521C00028000 | 2021-02-12 12:17PM EST | 28.00 | 22.30 | 21.10 | 26.00 | 0.00 | - | 2 | 2 | 84.38% |
| THC210521C00029000 | 2020-11-10 1:15PM EST | 29.00 | 8.60 | 14.10 | 15.50 | 0.00 | - | 2 | 2 | 0.00% |
| THC210521C00030000 | 2021-02-05 1:55PM EST | 30.00 | 20.03 | 20.50 | 24.30 | 0.00 | - | 1 | 27 | 101.37% |
| THC210521C00031000 | 2020-12-01 9:30AM EST | 31.00 | 6.50 | 11.00 | 11.90 | 0.00 | - | 10 | 10 | 0.00% |
| THC210521C00032000 | 2021-02-24 1:50PM EST | 32.00 | 21.80 | 18.40 | 22.30 | -0.50 | -2.24% | 1 | 67 | 90.63% |
| THC210521C00033000 | 2021-02-09 3:43PM EST | 33.00 | 20.00 | 17.00 | 21.50 | 0.00 | - | 2 | 13 | 83.84% |
| THC210521C00034000 | 2021-01-28 2:10PM EST | 34.00 | 16.60 | 15.80 | 20.50 | 0.00 | - | 1 | 10 | 77.20% |
| THC210521C00035000 | 2021-02-16 2:26PM EST | 35.00 | 16.70 | 16.70 | 19.00 | 0.00 | - | 2 | 81 | 87.21% |
| THC210521C00036000 | 2021-02-18 9:31AM EST | 36.00 | 15.55 | 15.30 | 17.90 | 0.00 | - | 5 | 66 | 78.03% |
| THC210521C00037000 | 2021-02-16 9:42AM EST | 37.00 | 15.30 | 15.10 | 17.30 | 0.00 | - | 4 | 38 | 84.18% |
| THC210521C00038000 | 2020-12-17 10:48AM EST | 38.00 | 8.20 | 12.00 | 13.20 | 0.00 | - | 3 | 7 | 34.96% |
| THC210521C00039000 | 2021-02-24 10:32AM EST | 39.00 | 15.41 | 13.40 | 16.30 | 0.00 | - | 2 | 1 | 84.91% |
| THC210521C00040000 | 2021-02-09 3:45PM EST | 40.00 | 14.40 | 12.30 | 14.70 | 0.00 | - | 2 | 139 | 75.10% |
| THC210521C00041000 | 2021-01-07 10:39AM EST | 41.00 | 8.20 | 12.10 | 14.00 | 0.00 | - | 5 | 5 | 78.22% |
| THC210521C00042000 | 2021-01-29 9:45AM EST | 42.00 | 10.30 | 11.40 | 13.30 | 0.00 | - | 2 | 16 | 77.44% |
| THC210521C00043000 | 2021-01-19 3:54PM EST | 43.00 | 9.10 | 10.00 | 10.80 | 0.00 | - | 1 | 3 | 60.30% |
| THC210521C00044000 | 2021-01-22 12:58PM EST | 44.00 | 10.20 | 9.30 | 11.00 | 0.00 | - | 1 | 39 | 65.41% |
| THC210521C00045000 | 2021-02-08 3:54PM EST | 45.00 | 11.00 | 9.00 | 10.70 | 0.00 | - | 2 | 91 | 69.09% |
| THC210521C00046000 | 2021-02-03 10:19AM EST | 46.00 | 9.30 | 8.50 | 10.00 | 0.00 | - | 4 | 19 | 68.77% |
| THC210521C00047000 | 2021-02-18 3:01PM EST | 47.00 | 8.53 | 7.70 | 9.10 | -1.17 | -12.06% | 4 | 23 | 65.41% |
| THC210521C00050000 | 2021-02-24 3:10PM EST | 50.00 | 7.60 | 6.40 | 7.50 | -0.27 | -3.43% | 15 | 133 | 66.00% |
| THC210521C00055000 | 2021-02-25 11:17AM EST | 55.00 | 5.36 | 4.10 | 4.90 | +0.03 | +0.56% | 4 | 3,381 | 61.62% |
| THC210521C00060000 | 2021-02-24 10:01AM EST | 60.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 9 | 145 | 61.24% |
| THC210521C00065000 | 2021-02-25 12:43PM EST | 65.00 | 2.18 | 1.50 | 2.60 | +0.93 | +74.40% | 2 | 36 | 62.13% |
| THC210521C00070000 | 2021-02-24 2:02PM EST | 70.00 | 1.63 | 1.00 | 1.60 | 0.00 | - | 1 | 88 | 61.45% |
| THC210521C00075000 | 2021-02-10 9:39AM EST | 75.00 | 0.90 | 0.20 | 1.45 | -0.35 | -28.00% | 1 | 2 | 61.18% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC210521P00015000 | 2021-02-02 10:09AM EST | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 116.02% |
| THC210521P00016000 | 2020-12-31 10:31AM EST | 16.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.40% |
| THC210521P00017000 | 2021-01-04 2:23PM EST | 17.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 30 | 37 | 121.88% |
| THC210521P00018000 | 2021-01-04 2:24PM EST | 18.00 | 0.46 | 0.05 | 0.40 | 0.00 | - | 20 | 40 | 118.36% |
| THC210521P00019000 | 2020-12-14 12:22PM EST | 19.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 127.64% |
| THC210521P00020000 | 2021-02-04 3:19PM EST | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 102.73% |
| THC210521P00021000 | 2020-12-08 1:36PM EST | 21.00 | 1.30 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 109.77% |
| THC210521P00022000 | 2021-01-04 2:24PM EST | 22.00 | 0.79 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 104.49% |
| THC210521P00023000 | 2020-11-20 12:53PM EST | 23.00 | 2.26 | 0.25 | 1.05 | 0.00 | - | 1 | 1 | 116.11% |
| THC210521P00024000 | 2021-01-04 2:25PM EST | 24.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 94.92% |
| THC210521P00025000 | 2021-02-11 12:07PM EST | 25.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 50 | 84.08% |
| THC210521P00026000 | 2020-09-21 8:30AM EST | 26.00 | 6.20 | 4.10 | 4.90 | 0.00 | - | - | 15 | 195.70% |
| THC210521P00027000 | 2020-11-24 10:41AM EST | 27.00 | 3.06 | 0.70 | 1.60 | 0.00 | - | - | 20 | 112.11% |
| THC210521P00028000 | 2021-01-20 10:26AM EST | 28.00 | 0.85 | 0.10 | 0.95 | 0.00 | - | 2 | 3 | 86.62% |
| THC210521P00029000 | 2021-02-16 12:06AM EST | 29.00 | 0.65 | 0.15 | 1.25 | 0.00 | - | - | 20 | 88.57% |
| THC210521P00030000 | 2021-02-02 12:01PM EST | 30.00 | 0.71 | 0.50 | 1.40 | 0.00 | - | 10 | 25 | 91.70% |
| THC210521P00032000 | 2021-02-10 12:41PM EST | 32.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 1 | 52 | 75.15% |
| THC210521P00033000 | 2021-01-06 12:20PM EST | 33.00 | 1.95 | 1.10 | 1.25 | 0.00 | - | 5 | 22 | 83.94% |
| THC210521P00034000 | 2021-02-04 1:24PM EST | 34.00 | 1.40 | 0.70 | 1.45 | 0.00 | - | 1 | 10 | 77.34% |
| THC210521P00035000 | 2021-02-23 2:10PM EST | 35.00 | 1.05 | 0.85 | 1.35 | 0.00 | - | 4 | 121 | 73.73% |
| THC210521P00037000 | 2021-02-05 1:11PM EST | 37.00 | 1.90 | 0.70 | 2.10 | 0.00 | - | 1 | 1 | 71.48% |
| THC210521P00038000 | 2021-02-01 10:32AM EST | 38.00 | 2.90 | 1.40 | 1.80 | 0.00 | - | 5 | 25 | 70.90% |
| THC210521P00039000 | 2021-01-19 11:20AM EST | 39.00 | 3.00 | 1.90 | 2.55 | 0.00 | - | - | 5 | 76.71% |
| THC210521P00040000 | 2021-02-17 9:43AM EST | 40.00 | 2.28 | 1.75 | 2.25 | 0.00 | - | 1 | 15 | 68.82% |
| THC210521P00043000 | 2021-01-25 10:58AM EST | 43.00 | 3.60 | 2.15 | 2.90 | 0.00 | - | 1 | 2 | 63.04% |
| THC210521P00044000 | 2020-12-29 11:29AM EST | 44.00 | 8.50 | 4.30 | 6.40 | 0.00 | - | - | 5 | 92.94% |
| THC210521P00045000 | 2021-02-05 10:56AM EST | 45.00 | 3.90 | 3.00 | 3.80 | 0.00 | - | 3 | 26 | 64.72% |
| THC210521P00046000 | 2021-02-19 10:53AM EST | 46.00 | 4.00 | 3.50 | 4.30 | 0.00 | - | 2 | 12 | 65.70% |
| THC210521P00047000 | 2021-02-24 11:18AM EST | 47.00 | 3.57 | 4.00 | 4.60 | 0.00 | - | 2 | 8 | 65.19% |
| THC210521P00050000 | 2021-02-23 3:12PM EST | 50.00 | 5.60 | 5.10 | 6.10 | 0.00 | - | 3 | 6 | 63.21% |
| THC210521P00055000 | 2021-02-09 11:40AM EST | 55.00 | 7.30 | 8.10 | 8.70 | 0.00 | - | 2 | 39 | 61.43% |
© 2021 Verizon Media. All rights reserved.
