Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241018C00120000 | 2024-08-27 2:11PM EDT | 120.00 | 44.31 | 33.30 | 37.00 | 0.00 | - | - | 27 | 63.23% |
| THC241018C00125000 | 2024-08-05 10:19AM EDT | 125.00 | 19.92 | 36.10 | 40.40 | 0.00 | - | - | 1 | 114.32% |
| THC241018C00130000 | 2024-08-27 2:11PM EDT | 130.00 | 35.20 | 23.70 | 27.50 | 0.00 | - | - | 27 | 51.58% |
| THC241018C00135000 | 2024-08-06 1:24PM EDT | 135.00 | 17.75 | 26.60 | 30.80 | 0.00 | - | - | 10 | 94.00% |
| THC241018C00140000 | 2024-08-06 11:32AM EDT | 140.00 | 13.60 | 23.30 | 26.10 | 0.00 | - | - | 4 | 87.93% |
| THC241018C00145000 | 2024-08-22 11:22AM EDT | 145.00 | 18.20 | 11.60 | 14.90 | 0.00 | - | 4 | 29 | 50.96% |
| THC241018C00150000 | 2024-08-22 3:06PM EDT | 150.00 | 15.40 | 9.50 | 9.90 | 0.00 | - | 1 | 26 | 39.89% |
| THC241018C00155000 | 2024-09-06 2:04PM EDT | 155.00 | 6.80 | 6.60 | 7.00 | -5.20 | -43.33% | 9 | 24 | 37.73% |
| THC241018C00160000 | 2024-09-06 2:28PM EDT | 160.00 | 4.60 | 4.40 | 4.80 | -3.23 | -41.25% | 6 | 369 | 36.55% |
| THC241018C00165000 | 2024-09-06 3:36PM EDT | 165.00 | 3.15 | 2.75 | 3.10 | -2.50 | -44.25% | 5 | 94 | 35.36% |
| THC241018C00170000 | 2024-09-06 1:51PM EDT | 170.00 | 1.70 | 1.65 | 1.95 | -2.35 | -58.02% | 1 | 196 | 34.75% |
| THC241018C00175000 | 2024-09-06 11:27AM EDT | 175.00 | 1.25 | 0.90 | 1.15 | -1.25 | -50.00% | 1 | 4 | 34.06% |
| THC241018C00180000 | 2024-09-06 1:50PM EDT | 180.00 | 0.60 | 0.40 | 0.70 | -0.85 | -58.62% | 1 | 16 | 34.13% |
| THC241018C00185000 | 2024-09-05 12:00PM EDT | 185.00 | 1.15 | 0.15 | 2.45 | 0.00 | - | 175 | 178 | 54.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241018P00110000 | 2024-08-27 11:16AM EDT | 110.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 20 | 71.24% |
| THC241018P00115000 | 2024-09-06 12:05PM EDT | 115.00 | 0.75 | 0.15 | 1.75 | -0.41 | -35.34% | 2 | 1 | 60.67% |
| THC241018P00120000 | 2024-09-06 12:05PM EDT | 120.00 | 0.90 | 0.35 | 0.90 | +0.20 | +28.57% | 2 | 50 | 52.78% |
| THC241018P00125000 | 2024-09-06 12:31PM EDT | 125.00 | 0.82 | 0.65 | 0.95 | +0.27 | +49.09% | 339 | 1 | 46.48% |
| THC241018P00130000 | 2024-09-06 3:58PM EDT | 130.00 | 1.13 | 1.00 | 1.35 | +0.72 | +175.61% | 2 | 36 | 43.85% |
| THC241018P00135000 | 2024-09-06 9:59AM EDT | 135.00 | 1.10 | 1.50 | 1.80 | +0.50 | +83.33% | 6 | 27 | 40.38% |
| THC241018P00140000 | 2024-09-06 2:36PM EDT | 140.00 | 2.42 | 2.35 | 2.60 | +1.53 | +171.91% | 27 | 57 | 38.10% |
| THC241018P00145000 | 2024-09-06 11:52AM EDT | 145.00 | 4.64 | 3.50 | 3.80 | +2.46 | +112.84% | 26 | 44 | 36.32% |
| THC241018P00150000 | 2024-09-06 3:14PM EDT | 150.00 | 5.00 | 5.20 | 5.50 | +2.05 | +69.49% | 217 | 128 | 34.88% |
| THC241018P00155000 | 2024-09-06 3:49PM EDT | 155.00 | 7.10 | 7.40 | 7.70 | +3.30 | +86.84% | 149 | 49 | 33.34% |
| THC241018P00160000 | 2024-09-06 3:49PM EDT | 160.00 | 9.80 | 10.20 | 10.60 | +3.60 | +58.06% | 9 | 564 | 32.46% |
| THC241018P00165000 | 2024-09-06 11:39AM EDT | 165.00 | 15.50 | 13.40 | 14.30 | +7.40 | +91.36% | 1 | 27 | 33.06% |
| THC241018P00170000 | 2024-09-06 11:54AM EDT | 170.00 | 20.35 | 15.60 | 19.30 | +10.83 | +113.76% | 6 | 8 | 39.66% |
© 2024 Yahoo. All rights reserved.