Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 121.02% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 81.97% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 73.10% |
| THC250117C00070000 | 2024-04-24 12:10PM EDT | 70.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 45.26% |
| THC250117C00080000 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 0.00% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 17 | 538 | 0.00% |
| THC250117C00090000 | 2024-03-07 11:48AM EDT | 90.00 | 22.25 | 22.50 | 23.20 | 0.00 | - | 2 | 36 | 57.88% |
| THC250117C00095000 | 2024-03-27 11:09AM EDT | 95.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| THC250117C00100000 | 2024-04-02 10:53AM EDT | 100.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.78% |
| THC250117C00105000 | 2024-04-16 3:30PM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 37 | 162 | 1.56% |
| THC250117C00110000 | 2024-04-16 3:44PM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| THC250117C00115000 | 2024-04-17 12:15PM EDT | 115.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 20 | 2,546 | 3.13% |
| THC250117C00120000 | 2024-04-17 12:15PM EDT | 120.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 6.25% |
| THC250117C00125000 | 2024-04-04 3:10PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| THC250117C00130000 | 2024-04-15 2:06PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| THC250117C00135000 | 2024-04-17 10:00AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| THC250117C00140000 | 2024-03-14 11:52AM EDT | 140.00 | 4.10 | 2.95 | 3.40 | 0.00 | - | 16 | 17 | 41.21% |
| THC250117C00145000 | 2024-04-19 12:03PM EDT | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| THC250117C00150000 | 2024-04-15 10:04AM EDT | 150.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 38 | 12.50% |
| THC250117C00155000 | 2024-04-05 2:39PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2023-10-18 3:11PM EDT | 30.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 93.38% |
| THC250117P00035000 | 2024-02-01 2:32PM EDT | 35.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 422 | 433 | 62.01% |
| THC250117P00040000 | 2023-11-20 10:53AM EDT | 40.00 | 2.55 | 1.55 | 1.70 | 0.00 | - | 19 | 44 | 77.49% |
| THC250117P00045000 | 2024-03-22 10:47AM EDT | 45.00 | 0.52 | 0.30 | 0.75 | 0.00 | - | 2 | 236 | 53.17% |
| THC250117P00050000 | 2024-04-15 1:39PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 12.50% |
| THC250117P00057500 | 2024-04-22 10:04AM EDT | 57.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 12.50% |
| THC250117P00060000 | 2024-04-12 3:38PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 12.50% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 50.17% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 45.92% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 46.07% |
| THC250117P00070000 | 2024-04-22 12:05PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 220 | 292 | 6.25% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| THC250117P00075000 | 2024-04-17 12:15PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 6.25% |
| THC250117P00080000 | 2024-04-18 10:06AM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 6.25% |
| THC250117P00085000 | 2024-02-14 4:47PM EDT | 85.00 | 9.80 | 6.80 | 8.00 | 0.00 | - | 59 | 149 | 43.81% |
| THC250117P00090000 | 2024-03-25 10:04AM EDT | 90.00 | 7.40 | 7.10 | 7.70 | 0.00 | - | 1 | 26 | 35.46% |
| THC250117P00092500 | 2024-03-22 10:32AM EDT | 92.50 | 8.20 | 10.30 | 10.60 | 0.00 | - | 2 | 4 | 40.97% |
| THC250117P00095000 | 2024-03-26 9:53AM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 0.78% |
| THC250117P00100000 | 2024-03-18 11:57AM EDT | 100.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 14 | 198 | 35.89% |
| THC250117P00105000 | 2024-04-10 12:21PM EDT | 105.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 205 | 0.00% |
| THC250117P00110000 | 2024-04-01 9:33AM EDT | 110.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| THC250117P00115000 | 2024-04-01 10:20AM EDT | 115.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| THC250117P00125000 | 2024-03-27 1:40PM EDT | 125.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| THC250117P00130000 | 2024-03-28 10:51AM EDT | 130.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| THC250117P00135000 | 2024-04-01 10:28AM EDT | 135.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.