Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00070000 | 2024-01-02 10:41AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| THC240621C00085000 | 2024-04-30 2:12PM EDT | 85.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00090000 | 2024-05-01 1:18PM EDT | 90.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| THC240621C00092500 | 2024-05-01 10:53AM EDT | 92.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00097500 | 2024-05-01 3:29PM EDT | 97.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| THC240621C00100000 | 2024-05-01 11:34AM EDT | 100.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| THC240621C00105000 | 2024-05-01 2:50PM EDT | 105.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| THC240621C00110000 | 2024-05-01 2:05PM EDT | 110.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| THC240621C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| THC240621C00120000 | 2024-05-01 2:45PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| THC240621C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| THC240621C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| THC240621C00135000 | 2024-05-01 2:54PM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 185.16% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 201.17% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 163.72% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 153.81% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 145.90% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 130.62% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 107.37% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 119.24% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 84.28% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 81.35% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| THC240621P00077500 | 2024-05-01 11:32AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| THC240621P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| THC240621P00082500 | 2024-04-25 3:33PM EDT | 82.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| THC240621P00085000 | 2024-04-30 11:13AM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| THC240621P00087500 | 2024-04-30 9:37AM EDT | 87.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC240621P00092500 | 2024-05-01 10:23AM EDT | 92.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC240621P00095000 | 2024-05-01 3:14PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| THC240621P00097500 | 2024-05-01 10:24AM EDT | 97.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| THC240621P00100000 | 2024-05-01 3:35PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| THC240621P00105000 | 2024-05-01 3:35PM EDT | 105.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| THC240621P00110000 | 2024-05-01 1:02PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| THC240621P00115000 | 2024-05-01 2:06PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| THC240621P00120000 | 2024-05-01 11:48AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.