Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.24-1.06 (-3.62%)
At close: 4:00PM EDT
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC200814C00014000 | 2020-07-16 10:23AM EDT | 14.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC200814C00017500 | 2020-07-22 11:39AM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC200814C00020000 | 2020-08-04 12:03PM EDT | 20.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC200814C00021000 | 2020-08-06 1:05PM EDT | 21.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| THC200814C00021500 | 2020-08-03 3:55PM EDT | 21.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC200814C00022000 | 2020-07-30 1:51PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC200814C00022500 | 2020-08-05 1:06PM EDT | 22.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC200814C00023000 | 2020-08-05 1:06PM EDT | 23.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC200814C00023500 | 2020-08-04 10:07AM EDT | 23.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC200814C00024000 | 2020-08-11 3:59PM EDT | 24.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| THC200814C00025000 | 2020-08-10 3:22PM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC200814C00026000 | 2020-08-13 11:41AM EDT | 26.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| THC200814C00026500 | 2020-08-10 1:37PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| THC200814C00027000 | 2020-08-13 12:35PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| THC200814C00028000 | 2020-08-13 1:44PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| THC200814C00028500 | 2020-08-13 11:20AM EDT | 28.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| THC200814C00029000 | 2020-08-12 3:44PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| THC200814C00030000 | 2020-08-13 1:43PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| THC200814C00031000 | 2020-08-11 1:03PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| THC200814C00031500 | 2020-08-11 9:30AM EDT | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC200814C00032500 | 2020-08-10 1:20PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| THC200814C00033000 | 2020-08-05 9:54AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| THC200814C00034000 | 2020-08-10 2:20PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC200814P00010000 | 2020-08-06 9:47AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC200814P00014000 | 2020-07-16 11:27AM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| THC200814P00016000 | 2020-07-08 3:13PM EDT | 16.00 | 1.21 | 0.00 | 0.05 | 0.00 | - | - | 10 | 487.50% |
| THC200814P00017000 | 2020-07-20 12:30PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| THC200814P00017500 | 2020-08-04 2:16PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| THC200814P00018000 | 2020-07-27 10:00AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| THC200814P00019000 | 2020-08-06 1:46PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| THC200814P00020500 | 2020-07-29 3:59PM EDT | 20.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| THC200814P00022000 | 2020-08-04 10:44AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| THC200814P00023000 | 2020-08-04 3:50PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| THC200814P00024000 | 2020-07-31 3:59PM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| THC200814P00025000 | 2020-08-07 10:18AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC200814P00026000 | 2020-08-07 10:20AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| THC200814P00026500 | 2020-08-04 11:04AM EDT | 26.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| THC200814P00027000 | 2020-08-13 11:21AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| THC200814P00028000 | 2020-08-13 11:04AM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| THC200814P00028500 | 2020-08-12 3:46PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| THC200814P00029000 | 2020-08-10 3:29PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| THC200814P00030000 | 2020-08-06 1:54PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
