Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 0.00% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 306.05% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 32.10 | 36.00 | 0.00 | - | 6 | 20 | 76.17% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 29.60 | 33.60 | 0.00 | - | 1 | 41 | 76.95% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 229.57% |
| THC240517C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 32.84 | 24.70 | 28.80 | 0.00 | - | 1 | 61 | 75.10% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 21.10 | 22.30 | 0.00 | - | 10 | 568 | 58.79% |
| THC240517C00080000 | 2024-04-18 10:27AM EDT | 80.00 | 12.90 | 16.20 | 17.50 | 0.00 | - | 3 | 265 | 51.90% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 12.50 | 13.30 | 0.00 | - | 2 | 493 | 59.42% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 10.40 | 10.90 | 0.00 | - | 1 | 3 | 54.32% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 8.50 | 9.00 | -0.20 | -2.70% | 1 | 735 | 52.81% |
| THC240517C00092500 | 2024-04-26 11:15AM EDT | 92.50 | 6.00 | 6.80 | 7.10 | -1.90 | -24.05% | 1,102 | 49 | 50.61% |
| THC240517C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 5.50 | 5.30 | 5.60 | -0.60 | -9.84% | 1,503 | 1,714 | 51.34% |
| THC240517C00097500 | 2024-04-26 2:02PM EDT | 97.50 | 4.18 | 4.00 | 4.30 | -0.62 | -12.92% | 111 | 316 | 50.38% |
| THC240517C00100000 | 2024-04-26 12:19PM EDT | 100.00 | 2.75 | 3.00 | 3.20 | -0.80 | -22.54% | 7 | 1,121 | 49.35% |
| THC240517C00105000 | 2024-04-26 11:25AM EDT | 105.00 | 1.20 | 1.55 | 1.65 | -0.58 | -32.58% | 16 | 1,516 | 48.05% |
| THC240517C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 2 | 731 | 48.66% |
| THC240517C00115000 | 2024-04-26 11:21AM EDT | 115.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 100 | 727 | 47.31% |
| THC240517C00120000 | 2024-04-22 11:33AM EDT | 120.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 50.00% |
| THC240517C00125000 | 2024-04-22 11:33AM EDT | 125.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 54.59% |
| THC240517C00130000 | 2024-03-25 12:53PM EDT | 130.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 66.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 176.56% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 221.88% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 216.31% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 68 | 159.77% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 121.48% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 156.93% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 143.95% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 70.31% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 79.69% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.70 | -0.07 | -41.18% | 1 | 38 | 87.79% |
| THC240517P00070000 | 2024-04-26 11:02AM EDT | 70.00 | 0.25 | 0.00 | 0.35 | -0.02 | -7.41% | 60 | 485 | 70.41% |
| THC240517P00072500 | 2024-04-17 12:34PM EDT | 72.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 129 | 75.10% |
| THC240517P00075000 | 2024-04-26 9:46AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | +0.15 | +75.00% | 3 | 265 | 61.43% |
| THC240517P00080000 | 2024-04-25 11:37AM EDT | 80.00 | 1.10 | 0.40 | 0.50 | +0.55 | +100.00% | 1 | 198 | 55.18% |
| THC240517P00085000 | 2024-04-24 9:50AM EDT | 85.00 | 0.80 | 0.90 | 1.05 | 0.00 | - | 500 | 628 | 52.05% |
| THC240517P00087500 | 2024-04-26 11:31AM EDT | 87.50 | 1.80 | 1.30 | 1.50 | +0.32 | +21.62% | 22 | 577 | 50.61% |
| THC240517P00090000 | 2024-04-26 12:44PM EDT | 90.00 | 2.12 | 1.90 | 2.10 | +0.12 | +6.00% | 19 | 928 | 50.90% |
| THC240517P00092500 | 2024-04-26 12:44PM EDT | 92.50 | 2.97 | 2.70 | 2.85 | +0.22 | +8.00% | 403 | 1,008 | 49.46% |
| THC240517P00095000 | 2024-04-26 10:54AM EDT | 95.00 | 4.50 | 3.60 | 3.90 | +0.80 | +21.62% | 46 | 634 | 49.19% |
| THC240517P00097500 | 2024-04-24 11:02AM EDT | 97.50 | 4.15 | 4.90 | 5.10 | 0.00 | - | 1 | 293 | 48.27% |
| THC240517P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 5.40 | 6.30 | 6.60 | 0.00 | - | 9 | 91 | 48.27% |
| THC240517P00105000 | 2024-04-26 11:02AM EDT | 105.00 | 11.25 | 8.50 | 10.80 | -3.75 | -25.00% | 60 | 71 | 56.27% |
| THC240517P00110000 | 2024-04-18 10:52AM EDT | 110.00 | 19.43 | 13.70 | 15.60 | 0.00 | - | 2 | 21 | 53.78% |
| THC240517P00115000 | 2024-04-01 11:30AM EDT | 115.00 | 12.50 | 17.90 | 19.90 | 0.00 | - | - | 2 | 69.24% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 23.10 | 25.70 | 0.00 | - | 4 | 0 | 70.07% |
© 2024 Yahoo. All rights reserved.