Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816C00050000 | 2024-01-29 12:22PM EDT | 50.00 | 35.27 | 38.50 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| THC240816C00060000 | 2024-03-27 2:18PM EDT | 60.00 | 46.12 | 35.30 | 40.00 | 0.00 | - | 1 | 22 | 69.21% |
| THC240816C00067500 | 2024-01-03 11:15AM EDT | 67.50 | 14.70 | 25.70 | 26.60 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00070000 | 2024-03-15 10:41AM EDT | 70.00 | 34.00 | 31.90 | 34.40 | 0.00 | - | 20 | 21 | 94.34% |
| THC240816C00072500 | 2024-04-18 9:43AM EDT | 72.50 | 22.25 | 24.30 | 26.50 | 0.00 | - | 1 | 1 | 58.69% |
| THC240816C00075000 | 2024-02-26 4:25PM EDT | 75.00 | 21.87 | 30.70 | 34.30 | 0.00 | - | 5 | 6 | 109.01% |
| THC240816C00077500 | 2024-04-19 2:54PM EDT | 77.50 | 19.10 | 19.90 | 22.10 | 0.00 | - | 1 | 110 | 53.49% |
| THC240816C00080000 | 2024-04-08 10:20AM EDT | 80.00 | 25.50 | 19.00 | 20.30 | 0.00 | - | 1 | 12 | 53.17% |
| THC240816C00082500 | 2024-03-12 3:57PM EDT | 82.50 | 22.50 | 22.90 | 25.20 | 0.00 | - | 1 | 4 | 83.68% |
| THC240816C00085000 | 2024-04-24 12:49PM EDT | 85.00 | 16.90 | 14.70 | 16.30 | 0.00 | - | 1 | 8 | 48.87% |
| THC240816C00090000 | 2024-04-24 1:10PM EDT | 90.00 | 13.60 | 11.20 | 12.90 | 0.00 | - | 5 | 15 | 46.44% |
| THC240816C00095000 | 2024-04-26 3:54PM EDT | 95.00 | 10.00 | 8.30 | 9.90 | -0.40 | -3.85% | 16 | 9 | 44.25% |
| THC240816C00097500 | 2024-04-25 10:18AM EDT | 97.50 | 9.00 | 8.30 | 8.60 | 0.00 | - | 1 | 73 | 43.42% |
| THC240816C00100000 | 2024-04-25 9:58AM EDT | 100.00 | 8.10 | 7.10 | 7.40 | 0.00 | - | 1 | 131 | 42.58% |
| THC240816C00105000 | 2024-04-24 1:31PM EDT | 105.00 | 6.10 | 5.20 | 5.50 | 0.00 | - | 13 | 841 | 41.82% |
| THC240816C00110000 | 2024-04-12 11:46AM EDT | 110.00 | 6.90 | 3.70 | 4.00 | 0.00 | - | 6 | 82 | 41.16% |
| THC240816C00115000 | 2024-04-23 10:36AM EDT | 115.00 | 3.00 | 2.50 | 2.85 | 0.00 | - | 5 | 718 | 40.61% |
| THC240816C00120000 | 2024-04-24 12:11PM EDT | 120.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 1 | 726 | 40.20% |
| THC240816C00125000 | 2024-04-18 10:13AM EDT | 125.00 | 1.03 | 1.20 | 1.40 | 0.00 | - | 3 | 636 | 40.02% |
| THC240816C00130000 | 2024-04-24 10:27AM EDT | 130.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 260 | 951 | 39.66% |
| THC240816C00135000 | 2024-04-02 9:33AM EDT | 135.00 | 1.55 | 0.50 | 0.65 | 0.00 | - | 1 | 19 | 39.55% |
| THC240816C00140000 | 2024-04-22 10:33AM EDT | 140.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 10 | 42.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 81.84% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1,485 | 58.40% |
| THC240816P00060000 | 2024-03-05 10:30AM EDT | 60.00 | 0.97 | 0.10 | 0.55 | 0.00 | - | 4 | 8 | 53.91% |
| THC240816P00065000 | 2024-04-17 11:46AM EDT | 65.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 349 | 499 | 48.80% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 57.37% |
| THC240816P00070000 | 2024-03-12 11:08AM EDT | 70.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | 158 | 533 | 45.24% |
| THC240816P00075000 | 2024-04-24 12:13PM EDT | 75.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 2 | 2 | 43.03% |
| THC240816P00077500 | 2024-04-25 10:29AM EDT | 77.50 | 1.75 | 1.75 | 2.55 | 0.00 | - | 79 | 79 | 46.92% |
| THC240816P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 2.10 | 1.20 | 4.40 | 0.00 | - | 2 | 147 | 54.64% |
| THC240816P00082500 | 2024-03-12 11:52AM EDT | 82.50 | 3.50 | 2.15 | 2.65 | 0.00 | - | 57 | 58 | 38.65% |
| THC240816P00085000 | 2024-04-18 10:54AM EDT | 85.00 | 5.00 | 3.30 | 3.50 | 0.00 | - | 2 | 64 | 39.31% |
| THC240816P00087500 | 2024-04-12 9:45AM EDT | 87.50 | 3.10 | 4.00 | 4.30 | 0.00 | - | 1 | 20 | 38.92% |
| THC240816P00090000 | 2024-04-18 2:40PM EDT | 90.00 | 7.40 | 4.80 | 5.10 | 0.00 | - | 1 | 57 | 37.94% |
| THC240816P00092500 | 2024-04-11 12:06PM EDT | 92.50 | 5.00 | 5.80 | 6.10 | 0.00 | - | 2 | 16 | 37.41% |
| THC240816P00095000 | 2024-04-11 12:13PM EDT | 95.00 | 5.90 | 6.90 | 7.20 | 0.00 | - | 5 | 40 | 36.78% |
| THC240816P00097500 | 2024-04-05 3:54PM EDT | 97.50 | 6.70 | 8.00 | 8.40 | 0.00 | - | 3 | 22 | 36.04% |
| THC240816P00100000 | 2024-04-16 9:51AM EDT | 100.00 | 9.70 | 9.40 | 9.80 | 0.00 | - | 55 | 67 | 35.66% |
| THC240816P00105000 | 2024-04-15 3:15PM EDT | 105.00 | 11.60 | 12.50 | 15.00 | 0.00 | - | 16 | 57 | 44.89% |
| THC240816P00110000 | 2024-04-09 12:56PM EDT | 110.00 | 13.20 | 16.00 | 16.50 | 0.00 | - | 1 | 93 | 33.68% |
| THC240816P00115000 | 2024-04-02 10:33AM EDT | 115.00 | 16.70 | 20.00 | 20.50 | 0.00 | - | 1 | 89 | 32.83% |
| THC240816P00120000 | 2024-03-22 10:47AM EDT | 120.00 | 20.10 | 26.80 | 27.80 | 0.00 | - | 23 | 23 | 52.21% |
© 2024 Yahoo. All rights reserved.