Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241220C00020000 | 2023-10-30 10:52AM EDT | 20.00 | 35.20 | 46.50 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| THC241220C00025000 | 2023-11-09 3:46PM EDT | 25.00 | 30.00 | 46.00 | 51.00 | 0.00 | - | 2 | 12 | 0.00% |
| THC241220C00030000 | 2024-03-05 4:45PM EDT | 30.00 | 67.06 | 69.50 | 74.30 | 0.00 | - | 3 | 16 | 0.00% |
| THC241220C00035000 | 2023-10-25 2:44PM EDT | 35.00 | 24.30 | 34.20 | 39.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC241220C00040000 | 2024-01-24 11:11AM EDT | 40.00 | 42.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 0.00% |
| THC241220C00045000 | 2023-07-03 12:40PM EDT | 45.00 | 40.00 | 34.50 | 36.60 | 0.00 | - | 2 | 66 | 0.00% |
| THC241220C00050000 | 2023-07-26 2:44PM EDT | 50.00 | 34.25 | 30.50 | 31.90 | 0.00 | - | 3 | 22 | 0.00% |
| THC241220C00055000 | 2023-06-01 11:58AM EDT | 55.00 | 27.20 | 32.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| THC241220C00057500 | 2023-12-12 10:54AM EDT | 57.50 | 22.30 | 28.50 | 30.00 | 0.00 | - | 1 | 6 | 0.00% |
| THC241220C00060000 | 2024-03-05 4:45PM EDT | 60.00 | 40.35 | 43.50 | 45.20 | 0.00 | - | 3 | 63 | 0.00% |
| THC241220C00062500 | 2024-03-07 11:27AM EDT | 62.50 | 41.30 | 42.40 | 45.10 | 0.00 | - | 2 | 3 | 0.00% |
| THC241220C00065000 | 2024-04-18 1:16PM EDT | 65.00 | 30.50 | 62.50 | 67.00 | 0.00 | - | 4 | 31 | 69.98% |
| THC241220C00067500 | 2024-04-30 12:53PM EDT | 67.50 | 45.78 | 60.10 | 64.90 | 0.00 | - | 16 | 18 | 68.56% |
| THC241220C00070000 | 2024-05-03 2:05PM EDT | 70.00 | 52.75 | 57.70 | 62.50 | 0.00 | - | 6 | 4 | 66.04% |
| THC241220C00072500 | 2024-04-15 1:00PM EDT | 72.50 | 32.50 | 55.40 | 60.00 | 0.00 | - | 1 | 9 | 63.59% |
| THC241220C00075000 | 2024-04-18 1:05PM EDT | 75.00 | 22.80 | 53.20 | 57.90 | 0.00 | - | 2 | 31 | 62.70% |
| THC241220C00080000 | 2024-02-15 4:10PM EDT | 80.00 | 19.65 | 25.10 | 27.90 | 0.00 | - | 1 | 101 | 0.00% |
| THC241220C00085000 | 2024-05-08 12:07PM EDT | 85.00 | 42.10 | 44.10 | 46.70 | 0.00 | - | 4 | 28 | 50.35% |
| THC241220C00090000 | 2024-05-02 10:58AM EDT | 90.00 | 32.80 | 40.10 | 42.40 | 0.00 | - | 1 | 35 | 54.10% |
| THC241220C00092500 | 2024-05-03 10:04AM EDT | 92.50 | 33.50 | 37.60 | 41.50 | 0.00 | - | 1 | 2 | 57.59% |
| THC241220C00095000 | 2024-04-18 3:13PM EDT | 95.00 | 11.50 | 37.30 | 37.90 | 0.00 | - | 1 | 67 | 50.36% |
| THC241220C00100000 | 2024-05-01 1:11PM EDT | 100.00 | 25.20 | 32.40 | 34.80 | 0.00 | - | 10 | 31 | 51.43% |
| THC241220C00105000 | 2024-05-01 9:39AM EDT | 105.00 | 20.50 | 29.00 | 30.00 | 0.00 | - | 4 | 214 | 46.17% |
| THC241220C00110000 | 2024-04-18 10:08AM EDT | 110.00 | 5.40 | 24.00 | 26.30 | 0.00 | - | 2 | 95 | 44.24% |
| THC241220C00115000 | 2024-04-23 11:46AM EDT | 115.00 | 6.30 | 22.50 | 22.90 | 0.00 | - | 153 | 185 | 42.72% |
| THC241220C00120000 | 2024-03-19 11:16AM EDT | 120.00 | 8.10 | 3.40 | 3.70 | 0.00 | - | 11 | 80 | 0.00% |
| THC241220C00125000 | 2024-05-07 3:58PM EDT | 125.00 | 15.40 | 16.50 | 16.90 | 0.00 | - | 2 | 35 | 40.20% |
| THC241220C00130000 | 2024-05-10 12:45PM EDT | 130.00 | 13.95 | 13.90 | 14.30 | +7.65 | +121.43% | 4 | 5 | 39.12% |
| THC241220C00135000 | 2024-03-15 1:30PM EDT | 135.00 | 4.77 | 3.40 | 3.70 | 0.00 | - | - | 1 | 16.91% |
| THC241220C00140000 | 2024-04-26 10:59AM EDT | 140.00 | 1.40 | 9.60 | 10.10 | 0.00 | - | 8 | 12 | 37.70% |
| THC241220C00145000 | 2024-05-07 3:45PM EDT | 145.00 | 7.50 | 6.30 | 8.40 | 0.00 | - | 10 | 51 | 37.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241220P00020000 | 2023-10-19 11:17AM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 8 | 2,749 | 176.46% |
| THC241220P00022500 | 2024-01-26 10:30AM EDT | 22.50 | 0.40 | 0.00 | 4.40 | 0.00 | - | 140 | 145 | 159.08% |
| THC241220P00025000 | 2023-11-29 12:40PM EDT | 25.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 150.93% |
| THC241220P00030000 | 2023-11-14 4:52PM EDT | 30.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | 5 | 622 | 111.18% |
| THC241220P00035000 | 2024-03-15 10:51AM EDT | 35.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 11 | 186 | 93.75% |
| THC241220P00040000 | 2024-02-14 1:45PM EDT | 40.00 | 0.56 | 0.00 | 1.25 | 0.00 | - | 5 | 37 | 81.74% |
| THC241220P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 362 | 57.62% |
| THC241220P00050000 | 2023-12-05 1:30PM EDT | 50.00 | 3.65 | 2.65 | 2.80 | 0.00 | - | 1 | 274 | 93.70% |
| THC241220P00055000 | 2024-02-23 11:53AM EDT | 55.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 73.73% |
| THC241220P00057500 | 2024-03-04 2:39PM EDT | 57.50 | 1.60 | 0.05 | 3.20 | 0.00 | - | 303 | 302 | 71.12% |
| THC241220P00060000 | 2024-01-25 10:52AM EDT | 60.00 | 3.40 | 1.75 | 1.95 | 0.00 | - | 31 | 52 | 70.04% |
| THC241220P00062500 | 2023-12-18 11:00AM EDT | 62.50 | 5.70 | 4.50 | 4.80 | 0.00 | - | 1 | 6 | 87.78% |
| THC241220P00065000 | 2024-04-23 11:46AM EDT | 65.00 | 1.65 | 0.00 | 2.50 | 0.00 | - | 473 | 495 | 57.84% |
| THC241220P00067500 | 2024-03-12 10:16AM EDT | 67.50 | 2.85 | 1.90 | 2.15 | 0.00 | - | 10 | 81 | 62.13% |
| THC241220P00070000 | 2024-02-16 12:25PM EDT | 70.00 | 3.70 | 0.80 | 4.50 | 0.00 | - | 1 | 25 | 63.86% |
| THC241220P00072500 | 2024-04-30 10:05AM EDT | 72.50 | 1.55 | 0.00 | 2.75 | 0.00 | - | 1 | 158 | 50.94% |
| THC241220P00075000 | 2024-04-22 9:58AM EDT | 75.00 | 3.60 | 0.00 | 2.85 | 0.00 | - | 1 | 27 | 59.19% |
| THC241220P00080000 | 2024-04-23 11:46AM EDT | 80.00 | 4.30 | 0.70 | 1.05 | 0.00 | - | 311 | 344 | 40.71% |
| THC241220P00085000 | 2024-04-19 12:06PM EDT | 85.00 | 7.10 | 1.20 | 1.45 | 0.00 | - | 14 | 55 | 39.42% |
| THC241220P00087500 | 2024-04-16 11:41AM EDT | 87.50 | 6.70 | 1.45 | 1.65 | 0.00 | - | 1 | 18 | 38.51% |
| THC241220P00090000 | 2024-03-11 1:30PM EDT | 90.00 | 8.70 | 6.50 | 6.80 | 0.00 | - | 1 | 5 | 59.82% |
| THC241220P00092500 | 2024-05-03 10:06AM EDT | 92.50 | 3.20 | 1.95 | 2.20 | 0.00 | - | 1 | 15 | 37.17% |
| THC241220P00095000 | 2024-04-23 11:46AM EDT | 95.00 | 9.40 | 2.30 | 2.55 | 0.00 | - | 221 | 232 | 36.62% |
| THC241220P00097500 | 2024-03-19 3:15PM EDT | 97.50 | 10.00 | 13.20 | 13.70 | 0.00 | - | 37 | 38 | 74.19% |
| THC241220P00100000 | 2024-05-01 9:48AM EDT | 100.00 | 3.20 | 3.00 | 3.40 | -2.90 | -47.54% | 1 | 38 | 35.65% |
| THC241220P00105000 | 2024-05-03 10:02AM EDT | 105.00 | 6.00 | 4.00 | 4.40 | 0.00 | - | 15 | 24 | 34.50% |
| THC241220P00110000 | 2024-05-03 10:01AM EDT | 110.00 | 7.56 | 5.30 | 5.60 | 0.00 | - | 12 | 19 | 33.33% |
| THC241220P00115000 | 2024-05-07 3:58PM EDT | 115.00 | 8.25 | 6.80 | 7.10 | 0.00 | - | 10 | 27 | 32.34% |
| THC241220P00120000 | 2024-05-07 10:22AM EDT | 120.00 | 10.70 | 8.50 | 10.70 | 0.00 | - | 11 | 33 | 36.26% |
| THC241220P00125000 | 2024-05-08 3:36PM EDT | 125.00 | 13.00 | 10.60 | 12.80 | 0.00 | - | 60 | 54 | 35.17% |
| THC241220P00130000 | 2024-05-09 1:45PM EDT | 130.00 | 13.90 | 13.00 | 13.80 | 0.00 | - | 10 | 10 | 30.66% |
| THC241220P00135000 | 2024-05-07 11:18AM EDT | 135.00 | 18.10 | 15.60 | 16.10 | 0.00 | - | - | 10 | 28.70% |
| THC241220P00150000 | 2024-05-02 12:44PM EDT | 150.00 | 34.78 | 25.60 | 27.70 | 0.00 | - | - | 2 | 30.67% |
© 2024 Yahoo. All rights reserved.