Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC230210C00050000 | 2023-02-07 10:28AM EST | 50.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| THC230210C00051000 | 2023-02-03 11:08AM EST | 51.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| THC230210C00052000 | 2023-02-08 3:28PM EST | 52.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 0.00% |
| THC230210C00053000 | 2023-02-08 3:39PM EST | 53.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| THC230210C00054000 | 2023-02-08 3:59PM EST | 54.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 172 | 146 | 0.00% |
| THC230210C00055000 | 2023-02-08 3:56PM EST | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 86 | 634 | 6.25% |
| THC230210C00056000 | 2023-02-08 3:37PM EST | 56.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 12.50% |
| THC230210C00057000 | 2023-02-08 3:59PM EST | 57.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 614 | 12.50% |
| THC230210C00058000 | 2023-02-08 3:57PM EST | 58.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 43 | 25.00% |
| THC230210C00059000 | 2023-02-08 3:58PM EST | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
| THC230210C00060000 | 2023-02-08 3:57PM EST | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 58 | 25.00% |
| THC230210C00061000 | 2023-02-08 3:33PM EST | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| THC230210C00062000 | 2023-02-08 3:50PM EST | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC230210P00035000 | 2023-01-03 11:27AM EST | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 397.27% |
| THC230210P00037000 | 2022-12-30 10:34AM EST | 37.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2,960 | 2,960 | 425.39% |
| THC230210P00038000 | 2023-01-25 11:13AM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| THC230210P00039000 | 2023-01-25 10:31AM EST | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| THC230210P00040000 | 2023-01-27 10:20AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 93 | 50.00% |
| THC230210P00043000 | 2023-01-27 9:50AM EST | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| THC230210P00044000 | 2023-02-08 3:17PM EST | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| THC230210P00045000 | 2023-02-08 3:40PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 306 | 324 | 50.00% |
| THC230210P00047000 | 2023-02-08 3:50PM EST | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 50.00% |
| THC230210P00048000 | 2023-02-08 3:47PM EST | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 52 | 81 | 50.00% |
| THC230210P00049000 | 2023-02-08 3:44PM EST | 49.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 621 | 544 | 25.00% |
| THC230210P00050000 | 2023-02-08 3:33PM EST | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| THC230210P00051000 | 2023-02-08 2:07PM EST | 51.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 25.00% |
| THC230210P00052000 | 2023-02-08 12:43PM EST | 52.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 12.50% |
| THC230210P00055000 | 2023-02-08 1:29PM EST | 55.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| THC230210P00056000 | 2023-02-03 2:03PM EST | 56.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| THC230210P00057000 | 2023-02-03 11:08AM EST | 57.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| THC230210P00058000 | 2023-02-02 1:55PM EST | 58.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
