Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816C00050000 | 2024-01-29 12:22PM EDT | 50.00 | 35.27 | 38.50 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| THC240816C00060000 | 2024-03-27 2:18PM EDT | 60.00 | 46.12 | 35.30 | 40.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC240816C00067500 | 2024-01-03 11:15AM EDT | 67.50 | 14.70 | 25.70 | 26.60 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00070000 | 2024-03-15 10:41AM EDT | 70.00 | 34.00 | 31.90 | 34.40 | 0.00 | - | 20 | 21 | 0.00% |
| THC240816C00072500 | 2024-04-18 9:43AM EDT | 72.50 | 22.25 | 55.00 | 59.40 | 0.00 | - | 1 | 1 | 0.00% |
| THC240816C00075000 | 2024-02-26 4:25PM EDT | 75.00 | 21.87 | 30.70 | 34.30 | 0.00 | - | 5 | 6 | 0.00% |
| THC240816C00077500 | 2024-04-19 2:54PM EDT | 77.50 | 19.10 | 50.20 | 54.50 | 0.00 | - | 1 | 110 | 0.00% |
| THC240816C00080000 | 2024-07-12 12:34PM EDT | 80.00 | 55.85 | 69.70 | 74.40 | 0.00 | - | 1 | 12 | 141.11% |
| THC240816C00082500 | 2024-03-12 3:57PM EDT | 82.50 | 22.50 | 22.90 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| THC240816C00085000 | 2024-04-24 12:49PM EDT | 85.00 | 16.90 | 45.30 | 49.50 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 42.80 | 47.10 | 0.00 | - | - | 7 | 0.00% |
| THC240816C00090000 | 2024-05-03 10:55AM EDT | 90.00 | 32.04 | 44.50 | 49.10 | 0.00 | - | 1 | 16 | 0.00% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 38.20 | 42.40 | 0.00 | - | - | 26 | 0.00% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 37.70 | 42.00 | 0.00 | - | 1 | 24 | 0.00% |
| THC240816C00097500 | 2024-07-01 1:27PM EDT | 97.50 | 37.10 | 52.40 | 56.80 | 0.00 | - | 4 | 242 | 104.20% |
| THC240816C00100000 | 2024-07-24 9:34AM EDT | 100.00 | 44.54 | 50.00 | 54.30 | 0.00 | - | 4 | 141 | 101.03% |
| THC240816C00105000 | 2024-07-25 10:38AM EDT | 105.00 | 45.50 | 44.90 | 49.30 | 0.00 | - | 1 | 835 | 89.16% |
| THC240816C00110000 | 2024-07-25 11:58AM EDT | 110.00 | 40.50 | 39.80 | 44.50 | 0.00 | - | 1 | 92 | 81.20% |
| THC240816C00115000 | 2024-07-24 2:32PM EDT | 115.00 | 31.90 | 35.00 | 39.30 | 0.00 | - | 2 | 757 | 71.78% |
| THC240816C00120000 | 2024-07-17 10:36AM EDT | 120.00 | 17.50 | 30.00 | 34.30 | 0.00 | - | 3 | 760 | 62.65% |
| THC240816C00125000 | 2024-07-25 12:54PM EDT | 125.00 | 25.25 | 25.10 | 29.40 | 0.00 | - | 7 | 679 | 55.93% |
| THC240816C00130000 | 2024-07-26 3:26PM EDT | 130.00 | 22.50 | 20.10 | 24.80 | +3.02 | +15.50% | 4 | 768 | 50.44% |
| THC240816C00135000 | 2024-07-26 3:25PM EDT | 135.00 | 17.50 | 15.50 | 18.20 | +1.80 | +11.46% | 2 | 408 | 50.64% |
| THC240816C00140000 | 2024-07-26 3:30PM EDT | 140.00 | 13.10 | 12.50 | 13.90 | +1.50 | +12.93% | 59 | 1,993 | 46.58% |
| THC240816C00145000 | 2024-07-26 3:41PM EDT | 145.00 | 9.30 | 8.40 | 9.90 | +1.30 | +16.25% | 39 | 522 | 42.38% |
| THC240816C00150000 | 2024-07-26 3:44PM EDT | 150.00 | 5.90 | 5.40 | 5.80 | +0.98 | +19.92% | 106 | 1,726 | 34.25% |
| THC240816C00155000 | 2024-07-26 3:46PM EDT | 155.00 | 3.30 | 3.00 | 3.30 | +0.58 | +21.32% | 69 | 354 | 32.72% |
| THC240816C00160000 | 2024-07-26 3:44PM EDT | 160.00 | 1.60 | 1.50 | 1.70 | +0.31 | +24.03% | 40 | 350 | 31.93% |
| THC240816C00165000 | 2024-07-26 2:20PM EDT | 165.00 | 0.55 | 0.65 | 0.85 | -0.17 | -23.61% | 44 | 212 | 32.23% |
| THC240816C00170000 | 2024-07-26 2:20PM EDT | 170.00 | 0.27 | 0.25 | 0.45 | +0.07 | +35.00% | 2 | 25 | 33.50% |
| THC240816C00175000 | 2024-06-12 3:15PM EDT | 175.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | - | 2 | 50.59% |
| THC240816C00180000 | 2024-07-23 3:09PM EDT | 180.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 40.53% |
| THC240816C00185000 | 2024-07-25 10:46AM EDT | 185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 1,089 | 39.36% |
| THC240816C00190000 | 2024-07-24 10:31AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 179 | 39.84% |
| THC240816C00210000 | 2024-07-24 9:36AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 66 | 66 | 72.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.85 | 0.95 | 0.00 | - | - | 1 | 278.13% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.20 | 0.70 | 0.00 | - | 2 | 2 | 235.94% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,485 | 210.74% |
| THC240816P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 1.90 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 182.23% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 488 | 50.00% |
| THC240816P00067500 | 2024-07-19 12:48PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 121.88% |
| THC240816P00070000 | 2024-07-09 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 549 | 164.26% |
| THC240816P00075000 | 2024-07-19 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 107.03% |
| THC240816P00077500 | 2024-06-14 9:53AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 109 | 119.53% |
| THC240816P00080000 | 2024-07-22 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 142 | 117.58% |
| THC240816P00082500 | 2024-05-06 11:43AM EDT | 82.50 | 0.43 | 0.05 | 2.25 | 0.00 | - | 2 | 58 | 164.31% |
| THC240816P00085000 | 2024-07-23 3:07PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 89.06% |
| THC240816P00087500 | 2024-07-19 3:42PM EDT | 87.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 85.16% |
| THC240816P00090000 | 2024-07-24 12:17PM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 115.72% |
| THC240816P00092500 | 2024-07-24 12:17PM EDT | 92.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 110.35% |
| THC240816P00095000 | 2024-07-24 1:49PM EDT | 95.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 105.18% |
| THC240816P00097500 | 2024-07-24 12:16PM EDT | 97.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 100.10% |
| THC240816P00100000 | 2024-07-26 12:11PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 1 | 279 | 82.03% |
| THC240816P00105000 | 2024-07-25 10:17AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 85.45% |
| THC240816P00110000 | 2024-07-24 3:41PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 50 | 347 | 76.17% |
| THC240816P00115000 | 2024-07-25 9:40AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 191 | 67.24% |
| THC240816P00120000 | 2024-07-26 1:12PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 1 | 620 | 49.71% |
| THC240816P00125000 | 2024-07-26 3:16PM EDT | 125.00 | 0.11 | 0.10 | 0.25 | -0.08 | -42.11% | 6 | 1,075 | 46.19% |
| THC240816P00130000 | 2024-07-26 1:45PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 85 | 3,367 | 38.28% |
| THC240816P00135000 | 2024-07-26 3:42PM EDT | 135.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 10 | 913 | 35.82% |
| THC240816P00140000 | 2024-07-26 9:52AM EDT | 140.00 | 0.94 | 0.80 | 1.00 | -0.54 | -36.49% | 4 | 122 | 33.64% |
| THC240816P00145000 | 2024-07-26 9:52AM EDT | 145.00 | 1.80 | 1.70 | 1.95 | -1.13 | -38.57% | 7 | 15 | 31.80% |
| THC240816P00150000 | 2024-07-26 3:19PM EDT | 150.00 | 3.50 | 3.30 | 3.60 | -1.77 | -33.59% | 22 | 49 | 30.27% |
| THC240816P00155000 | 2024-07-25 3:38PM EDT | 155.00 | 7.40 | 5.90 | 6.20 | 0.00 | - | 53 | 51 | 29.37% |
| THC240816P00160000 | 2024-07-24 9:58AM EDT | 160.00 | 12.40 | 8.90 | 11.50 | 0.00 | - | 2 | 1 | 43.45% |
© 2024 Yahoo. All rights reserved.