Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.78+1.09 (+2.07%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC210312C00049000 | 2021-02-24 1:31PM EST | 49.00 | 5.50 | 2.50 | 5.50 | 0.00 | - | 1 | 0 | 84.18% |
| THC210312C00050000 | 2021-02-22 11:41AM EST | 50.00 | 3.20 | 1.50 | 4.70 | 0.00 | - | 3 | 8 | 81.74% |
| THC210312C00050500 | 2021-02-16 10:28AM EST | 50.50 | 3.20 | 1.60 | 5.00 | 0.00 | - | 1 | 2 | 107.32% |
| THC210312C00051000 | 2021-03-01 9:42AM EST | 51.00 | 2.70 | 1.05 | 4.70 | 0.00 | - | 3 | 6 | 107.72% |
| THC210312C00051500 | 2021-03-01 10:23AM EST | 51.50 | 3.36 | 0.55 | 3.40 | 0.00 | - | 5 | 5 | 71.00% |
| THC210312C00052000 | 2021-02-25 9:33AM EST | 52.00 | 2.85 | 0.55 | 3.80 | 0.00 | - | 1 | 7 | 96.63% |
| THC210312C00052500 | 2021-02-09 11:16AM EST | 52.50 | 3.35 | 2.25 | 2.80 | 0.00 | - | 10 | 3 | 61.82% |
| THC210312C00053000 | 2021-03-05 11:04AM EST | 53.00 | 1.39 | 1.95 | 2.25 | -0.31 | -18.24% | 3 | 6 | 57.03% |
| THC210312C00053500 | 2021-03-03 10:28AM EST | 53.50 | 1.49 | 1.65 | 2.65 | -1.01 | -40.40% | 3 | 10 | 67.77% |
| THC210312C00054000 | 2021-03-04 1:52PM EST | 54.00 | 0.67 | 1.40 | 1.95 | -0.46 | -40.71% | 3 | 32 | 59.86% |
| THC210312C00054500 | 2021-03-04 3:24PM EST | 54.50 | 1.00 | 1.20 | 2.15 | 0.00 | - | - | - | 67.38% |
| THC210312C00055000 | 2021-03-05 2:43PM EST | 55.00 | 1.00 | 1.00 | 1.40 | +0.05 | +5.26% | 15 | 20 | 58.01% |
| THC210312C00055500 | 2021-03-05 3:23PM EST | 55.50 | 0.90 | 0.20 | 1.40 | -0.15 | -14.29% | 1 | 0 | 71.29% |
| THC210312C00056500 | 2021-03-03 1:39PM EST | 56.50 | 1.28 | 0.00 | 0.95 | 0.00 | - | - | 8 | 66.55% |
| THC210312C00057000 | 2021-03-03 12:51PM EST | 57.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | - | - | 65.82% |
| THC210312C00058000 | 2021-03-01 12:13PM EST | 58.00 | 0.60 | 0.05 | 0.95 | 0.00 | - | - | 6 | 62.01% |
| THC210312C00059000 | 2021-03-01 2:51PM EST | 59.00 | 0.45 | - | 0.45 | 0.00 | - | - | - | 67.68% |
| THC210312C00060000 | 2021-03-05 2:43PM EST | 60.00 | 0.17 | 0.00 | 0.35 | -0.93 | -84.55% | 4 | 1 | 57.42% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC210312P00035000 | 2021-02-04 2:02PM EST | 35.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 10 | 270.12% |
| THC210312P00040000 | 2021-02-26 3:22PM EST | 40.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 267.58% |
| THC210312P00043000 | 2021-02-18 1:11PM EST | 43.00 | 0.84 | 0.05 | 0.35 | 0.00 | - | - | 6 | 106.64% |
| THC210312P00045000 | 2021-02-25 12:18PM EST | 45.00 | 0.36 | 0.00 | 0.90 | 0.00 | - | - | 1 | 110.35% |
| THC210312P00047000 | 2021-01-29 1:00PM EST | 47.00 | 4.90 | 0.75 | 1.20 | 0.00 | - | 1 | 1 | 119.63% |
| THC210312P00048000 | 2021-02-17 10:29AM EST | 48.00 | 0.60 | 0.00 | 0.50 | -1.30 | -68.42% | 8 | 6 | 66.99% |
| THC210312P00049000 | 2021-03-01 10:31AM EST | 49.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 64.36% |
| THC210312P00049500 | 2021-03-01 1:54PM EST | 49.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | - | 58.01% |
| THC210312P00050000 | 2021-03-05 1:44PM EST | 50.00 | 0.70 | 0.00 | 1.15 | -5.90 | -89.39% | 4 | 3 | 66.11% |
| THC210312P00050500 | 2021-03-01 10:31AM EST | 50.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | - | 50.98% |
| THC210312P00051000 | 2021-03-05 9:57AM EST | 51.00 | 1.15 | 0.10 | 1.10 | -6.15 | -84.25% | 1 | 1 | 56.15% |
| THC210312P00053000 | 2021-03-05 2:46PM EST | 53.00 | 1.95 | 0.20 | 2.10 | -0.72 | -26.97% | 3 | 6 | 51.17% |
| THC210312P00053500 | 2021-03-05 2:20PM EST | 53.50 | 2.44 | 1.45 | 1.85 | +0.11 | +4.72% | 18 | 0 | 60.30% |
| THC210312P00054000 | 2021-03-04 1:28PM EST | 54.00 | 2.70 | 0.55 | 2.25 | 0.00 | - | - | 1 | 71.88% |
| THC210312P00054500 | 2021-02-24 10:31AM EST | 54.50 | 3.60 | 1.95 | 2.40 | 0.00 | - | - | 3 | 59.96% |
© 2021 Verizon Media. All rights reserved.
