Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed 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 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| 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 | 142.99% |
| 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 | 34.70 | 39.40 | 0.00 | - | 6 | 86 | 85.74% |
| 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 | 2024-02-13 1:05PM EDT | 67.50 | 24.30 | 31.60 | 36.30 | 0.00 | - | 1 | 3 | 124.83% |
| THC240621C00070000 | 2024-01-02 10:41AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 23.30 | 26.70 | 0.00 | - | 2 | 141 | 64.16% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 20.20 | 23.80 | 0.00 | - | 2 | 101 | 51.00% |
| THC240621C00077500 | 2024-03-05 3:43PM EDT | 77.50 | 21.20 | 23.60 | 27.50 | 0.00 | - | 100 | 110 | 106.98% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 17.70 | 18.60 | 0.00 | - | 5 | 145 | 54.57% |
| THC240621C00082500 | 2024-04-24 1:45PM EDT | 82.50 | 17.50 | 15.20 | 17.70 | 0.00 | - | 1 | 129 | 56.23% |
| THC240621C00085000 | 2024-04-23 10:09AM EDT | 85.00 | 14.60 | 13.50 | 13.90 | 0.00 | - | 1 | 428 | 49.35% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 10.50 | 12.00 | 0.00 | - | 1 | 48 | 47.74% |
| THC240621C00090000 | 2024-04-22 10:10AM EDT | 90.00 | 10.00 | 8.20 | 10.90 | 0.00 | - | 10 | 277 | 51.23% |
| THC240621C00092500 | 2024-04-18 12:33PM EDT | 92.50 | 6.64 | 6.90 | 8.50 | 0.00 | - | 1 | 29 | 44.32% |
| THC240621C00095000 | 2024-04-23 1:15PM EDT | 95.00 | 7.70 | 6.70 | 7.00 | 0.00 | - | 3 | 181 | 43.03% |
| THC240621C00097500 | 2024-04-26 2:06PM EDT | 97.50 | 5.70 | 5.40 | 5.70 | -0.60 | -9.52% | 6 | 220 | 42.09% |
| THC240621C00100000 | 2024-04-25 12:12PM EDT | 100.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 7 | 416 | 41.48% |
| THC240621C00105000 | 2024-04-25 12:38PM EDT | 105.00 | 2.95 | 2.65 | 2.85 | 0.00 | - | 15 | 514 | 40.28% |
| THC240621C00110000 | 2024-04-22 3:55PM EDT | 110.00 | 1.35 | 1.50 | 1.70 | 0.00 | - | 5 | 59 | 39.67% |
| THC240621C00115000 | 2024-04-23 9:32AM EDT | 115.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 2 | 482 | 39.60% |
| THC240621C00120000 | 2024-04-12 3:49PM EDT | 120.00 | 1.55 | 0.40 | 0.55 | 0.00 | - | 1 | 63 | 39.26% |
| THC240621C00125000 | 2024-03-27 1:09PM EDT | 125.00 | 2.11 | 0.20 | 0.35 | 0.00 | - | 3 | 17 | 40.43% |
| THC240621C00130000 | 2024-03-27 12:11PM EDT | 130.00 | 1.46 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 47.36% |
| THC240621C00135000 | 2024-03-06 1:00PM EDT | 135.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 2 | 52.93% |
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 | 158.20% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 171.09% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 651 | 117.19% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 134.28% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 124.66% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 116.89% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 101.86% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 81.20% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 90.23% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 60.50% |
| THC240621P00065000 | 2024-04-18 2:09PM EDT | 65.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 75 | 278 | 61.04% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 56.06% |
| THC240621P00070000 | 2024-01-31 2:47PM EDT | 70.00 | 2.95 | 0.90 | 1.20 | 0.00 | - | 46 | 162 | 64.84% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.40 | 0.50 | 0.00 | - | 5 | 88 | 48.98% |
| THC240621P00075000 | 2024-04-22 1:25PM EDT | 75.00 | 0.70 | 0.55 | 0.60 | 0.00 | - | 2 | 686 | 46.24% |
| THC240621P00077500 | 2024-04-22 10:10AM EDT | 77.50 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 161 | 44.80% |
| THC240621P00080000 | 2024-04-19 10:15AM EDT | 80.00 | 1.70 | 0.95 | 1.05 | 0.00 | - | 1 | 276 | 43.26% |
| THC240621P00082500 | 2024-04-25 3:33PM EDT | 82.50 | 1.30 | 1.30 | 1.40 | 0.00 | - | 8 | 37 | 42.11% |
| THC240621P00085000 | 2024-04-26 12:50PM EDT | 85.00 | 1.80 | 0.90 | 1.90 | -0.30 | -14.29% | 5 | 281 | 41.50% |
| THC240621P00087500 | 2024-04-23 11:36AM EDT | 87.50 | 2.15 | 2.30 | 2.45 | 0.00 | - | 1 | 84 | 40.27% |
| THC240621P00090000 | 2024-04-26 1:01PM EDT | 90.00 | 2.90 | 3.00 | 3.20 | +0.50 | +20.83% | 1 | 178 | 39.61% |
| THC240621P00092500 | 2024-04-25 12:11PM EDT | 92.50 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 54 | 38.94% |
| THC240621P00095000 | 2024-04-26 12:50PM EDT | 95.00 | 5.02 | 4.90 | 5.20 | +0.32 | +6.81% | 7 | 156 | 38.53% |
| THC240621P00097500 | 2024-04-25 12:28PM EDT | 97.50 | 5.90 | 6.10 | 6.40 | 0.00 | - | 24 | 274 | 37.65% |
| THC240621P00100000 | 2024-04-25 12:34PM EDT | 100.00 | 7.20 | 7.40 | 7.80 | 0.00 | - | 3 | 158 | 36.95% |
| THC240621P00105000 | 2024-04-23 9:32AM EDT | 105.00 | 11.10 | 9.30 | 11.20 | 0.00 | - | 1 | 614 | 36.34% |
| THC240621P00110000 | 2024-04-09 1:12PM EDT | 110.00 | 11.30 | 14.60 | 17.40 | 0.00 | - | 1 | 93 | 54.69% |
| THC240621P00115000 | 2024-04-01 11:31AM EDT | 115.00 | 13.30 | 18.70 | 20.90 | 0.00 | - | 19 | 28 | 50.24% |
| THC240621P00120000 | 2024-04-01 11:13AM EDT | 120.00 | 17.10 | 21.80 | 26.50 | 0.00 | - | - | 2 | 62.79% |
© 2024 Yahoo. All rights reserved.