Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 0.00% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 83.10 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 21.70 | 26.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 60.20 | 64.40 | 0.00 | - | 1 | 28 | 0.00% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 25.30 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-07-15 9:55AM EDT | 65.00 | 68.90 | 88.40 | 92.80 | 0.00 | - | 1 | 214 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-06-18 12:04PM EDT | 70.00 | 70.20 | 61.70 | 65.60 | 0.00 | - | 1 | 123 | 0.00% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC250117C00080000 | 2024-07-16 11:41AM EDT | 80.00 | 57.05 | 75.10 | 79.00 | 0.00 | - | 1 | 71 | 0.00% |
| THC250117C00085000 | 2024-08-12 3:45PM EDT | 85.00 | 68.55 | 72.00 | 76.50 | 0.00 | - | 2 | 540 | 0.00% |
| THC250117C00087500 | 2024-08-09 11:19AM EDT | 87.50 | 66.02 | 65.70 | 70.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 31.87 | 49.20 | 52.00 | 0.00 | - | 2 | 36 | 0.00% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 43.20 | 45.90 | 0.00 | - | 6 | 6 | 0.00% |
| THC250117C00095000 | 2024-08-12 3:45PM EDT | 95.00 | 59.15 | 62.50 | 66.80 | 0.00 | - | 2 | 393 | 0.00% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC250117C00100000 | 2024-07-24 3:55PM EDT | 100.00 | 48.45 | 64.90 | 69.20 | 0.00 | - | 1 | 51 | 67.74% |
| THC250117C00105000 | 2024-07-22 1:32PM EDT | 105.00 | 35.60 | 53.90 | 58.30 | 0.00 | - | 17 | 150 | 0.00% |
| THC250117C00110000 | 2024-07-29 9:53AM EDT | 110.00 | 47.85 | 54.60 | 58.50 | 0.00 | - | 4 | 84 | 53.74% |
| THC250117C00115000 | 2024-09-06 12:15PM EDT | 115.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC250117C00120000 | 2024-09-13 1:47PM EDT | 120.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00125000 | 2024-06-12 1:22PM EDT | 125.00 | 27.40 | 19.70 | 21.60 | 0.00 | - | 9 | 1,758 | 0.00% |
| THC250117C00130000 | 2024-08-30 11:09AM EDT | 130.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| THC250117C00135000 | 2024-08-23 3:08PM EDT | 135.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00140000 | 2024-09-04 3:39PM EDT | 140.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC250117C00145000 | 2024-09-03 1:25PM EDT | 145.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC250117C00150000 | 2024-09-12 1:49PM EDT | 150.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00155000 | 2024-09-13 9:48AM EDT | 155.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00160000 | 2024-09-16 10:39AM EDT | 160.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC250117C00165000 | 2024-09-13 12:40PM EDT | 165.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| THC250117C00170000 | 2024-09-13 10:54AM EDT | 170.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| THC250117C00175000 | 2024-09-11 9:46AM EDT | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| THC250117C00180000 | 2024-09-16 1:14PM EDT | 180.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| THC250117C00185000 | 2024-09-11 3:51PM EDT | 185.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| THC250117C00190000 | 2024-08-23 11:24AM EDT | 190.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| THC250117C00195000 | 2024-09-10 10:38AM EDT | 195.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| THC250117C00200000 | 2024-09-16 1:14PM EDT | 200.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| THC250117C00210000 | 2024-09-13 1:22PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| THC250117C00220000 | 2024-08-23 2:49PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| THC250117C00230000 | 2024-09-06 11:53AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2024-06-10 2:38PM EDT | 30.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 156.64% |
| THC250117P00035000 | 2024-05-06 2:03PM EDT | 35.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 432 | 141.60% |
| THC250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 115.43% |
| THC250117P00045000 | 2024-05-06 12:26PM EDT | 45.00 | 0.83 | 0.00 | 1.40 | 0.00 | - | 2 | 234 | 120.07% |
| THC250117P00050000 | 2024-06-25 10:28AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 99.98% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 466 | 107.28% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.00 | 1.55 | 0.00 | - | 1 | 395 | 100.44% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.05 | 0.75 | 0.00 | - | 10 | 795 | 86.43% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 118.07% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 110.74% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 114.40% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 0.05 | 0.80 | 0.00 | - | 220 | 94 | 74.90% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 0.30 | 1.70 | 0.00 | - | 35 | 100 | 80.96% |
| THC250117P00080000 | 2024-08-30 10:25AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 1.10 | 1.45 | 0.00 | - | 16 | 146 | 73.19% |
| THC250117P00087500 | 2024-06-27 11:09AM EDT | 87.50 | 1.16 | 0.20 | 0.90 | 0.00 | - | - | 252 | 59.64% |
| THC250117P00090000 | 2024-09-03 11:02AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| THC250117P00092500 | 2024-09-10 12:40PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| THC250117P00095000 | 2024-08-30 10:25AM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| THC250117P00100000 | 2024-08-02 12:58PM EDT | 100.00 | 1.70 | 0.20 | 0.80 | 0.00 | - | 220 | 299 | 52.12% |
| THC250117P00105000 | 2024-06-27 11:09AM EDT | 105.00 | 3.14 | 1.20 | 1.60 | 0.00 | - | 105 | 202 | 54.11% |
| THC250117P00110000 | 2024-09-06 10:08AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| THC250117P00115000 | 2024-09-10 1:28PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 12.50% |
| THC250117P00120000 | 2024-06-27 11:09AM EDT | 120.00 | 6.66 | 3.00 | 3.60 | 0.00 | - | 224 | 241 | 52.52% |
| THC250117P00125000 | 2024-08-23 3:37PM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| THC250117P00130000 | 2024-08-08 11:23AM EDT | 130.00 | 6.60 | 4.30 | 4.70 | 0.00 | - | 12 | 98 | 48.94% |
| THC250117P00135000 | 2024-08-08 11:20AM EDT | 135.00 | 8.20 | 5.50 | 5.90 | 0.00 | - | 1 | 58 | 48.44% |
| THC250117P00140000 | 2024-08-13 12:52PM EDT | 140.00 | 7.80 | 5.50 | 5.90 | 0.00 | - | 13 | 95 | 43.10% |
| THC250117P00145000 | 2024-09-13 12:07PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| THC250117P00150000 | 2024-09-12 2:00PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| THC250117P00155000 | 2024-09-12 2:09PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| THC250117P00160000 | 2024-09-16 10:28AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| THC250117P00165000 | 2024-09-16 1:10PM EDT | 165.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| THC250117P00170000 | 2024-08-30 3:35PM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.