Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 0.00% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 0.00% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 51.20 | 56.00 | 0.00 | - | 6 | 20 | 134.96% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 48.70 | 53.50 | 0.00 | - | 1 | 41 | 127.34% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-04-30 10:53AM EDT | 70.00 | 39.05 | 43.70 | 48.50 | 0.00 | - | 27 | 42 | 112.50% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 39.50 | 43.50 | 0.00 | - | 10 | 568 | 124.51% |
| THC240517C00080000 | 2024-04-30 10:53AM EDT | 80.00 | 29.00 | 34.50 | 38.50 | 0.00 | - | 27 | 265 | 108.89% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 29.50 | 33.50 | 0.00 | - | 2 | 493 | 94.04% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 27.50 | 31.00 | 0.00 | - | 1 | 3 | 94.97% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 25.00 | 28.50 | 0.00 | - | 1 | 734 | 87.45% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 22.50 | 26.00 | 0.00 | - | 22 | 97 | 80.08% |
| THC240517C00095000 | 2024-05-01 3:58PM EDT | 95.00 | 20.50 | 20.10 | 24.00 | +3.98 | +24.09% | 1 | 2,287 | 79.71% |
| THC240517C00097500 | 2024-04-30 12:12PM EDT | 97.50 | 12.70 | 16.60 | 21.50 | 0.00 | - | 10 | 330 | 60.60% |
| THC240517C00100000 | 2024-05-01 3:34PM EDT | 100.00 | 17.38 | 14.40 | 19.00 | +5.38 | +44.83% | 13 | 2,391 | 57.28% |
| THC240517C00105000 | 2024-05-01 3:04PM EDT | 105.00 | 14.85 | 10.10 | 13.00 | +7.05 | +90.38% | 7 | 2,768 | 63.18% |
| THC240517C00110000 | 2024-05-01 3:11PM EDT | 110.00 | 9.40 | 6.40 | 8.30 | +5.20 | +123.81% | 640 | 1,828 | 48.80% |
| THC240517C00115000 | 2024-05-01 3:37PM EDT | 115.00 | 3.80 | 3.70 | 4.00 | +1.75 | +85.37% | 1,651 | 1,669 | 35.25% |
| THC240517C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 1.75 | 1.65 | 1.75 | +0.90 | +105.88% | 2,079 | 62 | 33.47% |
| THC240517C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 0.75 | 0.65 | 0.80 | +0.50 | +200.00% | 503 | 374 | 35.55% |
| THC240517C00130000 | 2024-05-01 3:52PM EDT | 130.00 | 0.30 | 0.25 | 0.35 | +0.22 | +275.00% | 71 | 6 | 37.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 228.13% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 285.74% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 282.03% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 68 | 255.08% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 169.53% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 220.12% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 205.47% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 107.81% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 143 | 165.33% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 156.05% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 300 | 372 | 147.07% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 129 | 95.70% |
| THC240517P00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 264 | 105.47% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 67.97% |
| THC240517P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 74 | 1,295 | 99.41% |
| THC240517P00087500 | 2024-04-30 12:16PM EDT | 87.50 | 0.08 | 0.00 | 1.40 | 0.00 | - | 12 | 736 | 91.89% |
| THC240517P00090000 | 2024-05-01 12:30PM EDT | 90.00 | 0.70 | 0.00 | 0.30 | +0.65 | +1,300.00% | 11 | 808 | 61.72% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 0.35 | +0.21 | +150.00% | 5 | 702 | 57.62% |
| THC240517P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 10 | 654 | 55.47% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.55 | -0.04 | -21.05% | 1 | 355 | 50.49% |
| THC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.15 | 0.10 | 1.00 | -0.14 | -48.28% | 43 | 152 | 52.54% |
| THC240517P00105000 | 2024-05-01 2:43PM EDT | 105.00 | 0.25 | 0.35 | 0.50 | -0.70 | -73.68% | 37 | 185 | 38.04% |
| THC240517P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 1.00 | 0.95 | 1.25 | -1.30 | -56.52% | 550 | 117 | 35.35% |
| THC240517P00115000 | 2024-05-01 3:58PM EDT | 115.00 | 2.60 | 2.55 | 2.70 | -2.40 | -48.00% | 532 | 11 | 31.71% |
| THC240517P00120000 | 2024-05-01 3:24PM EDT | 120.00 | 4.40 | 5.40 | 5.70 | -22.84 | -83.85% | 80 | 0 | 32.36% |
© 2024 Yahoo. All rights reserved.