Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240920C00100000 | 2024-09-04 1:44PM EDT | 100.00 | 61.43 | 65.00 | 69.20 | 0.00 | - | 3 | 2 | 728.52% |
| THC240920C00105000 | 2024-07-24 9:42AM EDT | 105.00 | 46.02 | 57.60 | 62.10 | 0.00 | - | 2 | 2 | 0.00% |
| THC240920C00110000 | 2024-07-22 11:51AM EDT | 110.00 | 25.80 | 46.50 | 50.90 | 0.00 | - | - | 1 | 0.00% |
| THC240920C00115000 | 2024-08-27 2:11PM EDT | 115.00 | 49.03 | 50.00 | 54.30 | 0.00 | - | 27 | 27 | 573.24% |
| THC240920C00125000 | 2024-08-27 2:11PM EDT | 125.00 | 41.78 | 40.00 | 44.30 | +2.21 | +5.59% | 3 | 31 | 472.85% |
| THC240920C00130000 | 2024-08-02 12:16PM EDT | 130.00 | 14.70 | 34.30 | 38.50 | 0.00 | - | 20 | 21 | 370.21% |
| THC240920C00135000 | 2024-08-14 11:50AM EDT | 135.00 | 22.97 | 25.90 | 29.10 | 0.00 | - | 4 | 7 | 0.00% |
| THC240920C00140000 | 2024-09-16 2:10PM EDT | 140.00 | 25.70 | 25.10 | 28.60 | 0.00 | - | 317 | 350 | 291.02% |
| THC240920C00145000 | 2024-09-19 3:48PM EDT | 145.00 | 22.00 | 20.50 | 22.80 | +6.20 | +39.24% | 1 | 97 | 196.00% |
| THC240920C00150000 | 2024-09-19 3:44PM EDT | 150.00 | 16.59 | 15.10 | 19.30 | +7.58 | +84.13% | 380 | 885 | 50.00% |
| THC240920C00155000 | 2024-09-19 1:08PM EDT | 155.00 | 10.30 | 11.30 | 12.60 | +1.70 | +19.77% | 10 | 286 | 109.38% |
| THC240920C00160000 | 2024-09-19 3:46PM EDT | 160.00 | 6.80 | 6.20 | 7.90 | +3.15 | +86.30% | 13 | 374 | 88.77% |
| THC240920C00165000 | 2024-09-19 3:41PM EDT | 165.00 | 2.25 | 2.55 | 2.90 | +1.35 | +150.00% | 57 | 149 | 44.97% |
| THC240920C00170000 | 2024-09-19 3:46PM EDT | 170.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 313 | 34.72% |
| THC240920C00175000 | 2024-09-17 2:38PM EDT | 175.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 73.24% |
| THC240920C00180000 | 2024-09-17 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 103.52% |
| THC240920C00185000 | 2024-08-06 3:47PM EDT | 185.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 133.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240920P00100000 | 2024-07-24 12:20PM EDT | 100.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 572.27% |
| THC240920P00105000 | 2024-09-06 11:51AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 163 | 331.25% |
| THC240920P00110000 | 2024-08-19 10:41AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 300.00% |
| THC240920P00115000 | 2024-08-16 1:07PM EDT | 115.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 17 | 63 | 408.20% |
| THC240920P00120000 | 2024-09-18 2:00PM EDT | 120.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 328.91% |
| THC240920P00125000 | 2024-09-16 11:14AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 470 | 215.63% |
| THC240920P00130000 | 2024-09-17 1:19PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 149 | 279.49% |
| THC240920P00135000 | 2024-09-18 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 186 | 162.50% |
| THC240920P00140000 | 2024-09-17 10:08AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 209.77% |
| THC240920P00145000 | 2024-09-19 11:43AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 312 | 113.28% |
| THC240920P00150000 | 2024-09-19 9:38AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 361 | 97.66% |
| THC240920P00155000 | 2024-09-19 12:12PM EDT | 155.00 | 0.10 | 0.00 | 0.35 | -0.70 | -87.50% | 3 | 234 | 90.23% |
| THC240920P00160000 | 2024-09-19 10:42AM EDT | 160.00 | 0.13 | 0.05 | 0.20 | -1.07 | -89.17% | 32 | 573 | 54.69% |
| THC240920P00165000 | 2024-09-19 2:40PM EDT | 165.00 | 1.40 | 0.45 | 0.70 | -4.90 | -77.78% | 94 | 374 | 44.97% |
| THC240920P00170000 | 2024-09-16 12:07PM EDT | 170.00 | 4.90 | 2.20 | 3.30 | 0.00 | - | 9 | 12 | 42.68% |
| THC240920P00175000 | 2024-09-18 2:55PM EDT | 175.00 | 14.80 | 6.70 | 9.80 | 0.00 | - | 1 | 20 | 77.34% |
| THC240920P00180000 | 2024-08-29 10:28AM EDT | 180.00 | 15.10 | 11.30 | 15.00 | 0.00 | - | - | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.