Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 71.50 | 75.50 | 0.00 | - | 1 | 1 | 88.70% |
| 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 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 56.50 | 61.40 | 0.00 | - | 6 | 28 | 68.52% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-04-24 12:10PM EDT | 70.00 | 32.60 | 47.50 | 51.20 | 0.00 | - | 3 | 122 | 57.89% |
| 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 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 39.50 | 42.40 | 0.00 | - | 40 | 72 | 53.59% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 36.50 | 37.50 | 0.00 | - | 17 | 538 | 51.83% |
| THC250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 31.87 | 32.00 | 32.90 | +9.62 | +43.24% | 1 | 36 | 49.07% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 29.50 | 32.00 | 0.00 | - | 6 | 6 | 51.47% |
| THC250117C00095000 | 2024-04-29 12:30PM EDT | 95.00 | 16.20 | 28.80 | 29.70 | 0.00 | - | 24 | 364 | 48.94% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 25.50 | 29.10 | 0.00 | - | - | 1 | 51.70% |
| THC250117C00100000 | 2024-04-26 1:04PM EDT | 100.00 | 12.00 | 24.00 | 27.50 | 0.00 | - | 2 | 49 | 51.09% |
| THC250117C00105000 | 2024-04-30 10:10AM EDT | 105.00 | 15.98 | 22.10 | 23.50 | 0.00 | - | 10 | 152 | 47.25% |
| THC250117C00110000 | 2024-04-16 3:44PM EDT | 110.00 | 9.60 | 18.80 | 20.70 | 0.00 | - | 1 | 97 | 46.38% |
| THC250117C00115000 | 2024-05-01 11:12AM EDT | 115.00 | 16.39 | 16.50 | 17.10 | +6.39 | +63.90% | 7 | 2,548 | 42.89% |
| THC250117C00120000 | 2024-05-01 11:12AM EDT | 120.00 | 13.95 | 14.10 | 14.70 | +8.95 | +179.00% | 3 | 85 | 42.04% |
| THC250117C00125000 | 2024-04-25 1:59PM EDT | 125.00 | 4.50 | 11.90 | 13.20 | 0.00 | - | 77 | 90 | 42.94% |
| THC250117C00130000 | 2024-04-15 2:06PM EDT | 130.00 | 4.60 | 10.00 | 10.60 | 0.00 | - | 6 | 11 | 40.47% |
| THC250117C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 9.88 | 8.40 | 9.00 | +6.78 | +218.71% | 209 | 20 | 40.04% |
| THC250117C00140000 | 2024-05-01 2:29PM EDT | 140.00 | 7.90 | 7.00 | 7.50 | +3.80 | +92.68% | 1,000 | 17 | 39.36% |
| THC250117C00145000 | 2024-05-01 3:43PM EDT | 145.00 | 6.30 | 6.00 | 6.30 | +2.07 | +48.94% | 971 | 34 | 39.01% |
| THC250117C00150000 | 2024-05-01 3:43PM EDT | 150.00 | 5.20 | 4.70 | 5.20 | +1.77 | +51.60% | 25 | 40 | 38.48% |
| THC250117C00155000 | 2024-04-30 9:58AM EDT | 155.00 | 1.90 | 3.80 | 4.30 | 0.00 | - | 1 | 13 | 38.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2023-10-18 3:11PM EDT | 30.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 103.08% |
| THC250117P00035000 | 2024-02-01 2:32PM EDT | 35.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 422 | 433 | 70.36% |
| THC250117P00040000 | 2023-11-20 10:53AM EDT | 40.00 | 2.55 | 1.55 | 1.70 | 0.00 | - | 19 | 44 | 87.62% |
| THC250117P00045000 | 2024-03-22 10:47AM EDT | 45.00 | 0.52 | 0.30 | 0.75 | 0.00 | - | 2 | 236 | 62.11% |
| THC250117P00050000 | 2024-04-15 1:39PM EDT | 50.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 4 | 87 | 60.96% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.05 | 1.75 | 0.00 | - | 1 | 466 | 55.84% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.15 | 1.80 | 0.00 | - | 1 | 395 | 53.86% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.20 | 1.90 | 0.00 | - | 10 | 795 | 51.88% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 60.68% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 55.74% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 57.36% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 0.55 | 1.15 | 0.00 | - | 220 | 94 | 42.38% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.90 | 3.20 | 0.00 | - | 1 | 15 | 53.72% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 1.35 | 1.55 | 0.00 | - | 35 | 100 | 40.67% |
| THC250117P00080000 | 2024-04-18 10:06AM EDT | 80.00 | 6.20 | 1.80 | 2.10 | 0.00 | - | 16 | 75 | 39.27% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 2.45 | 3.40 | 0.00 | - | 16 | 146 | 40.77% |
| THC250117P00090000 | 2024-05-01 9:30AM EDT | 90.00 | 4.00 | 3.30 | 3.80 | -3.40 | -45.95% | 10 | 26 | 37.21% |
| THC250117P00092500 | 2024-03-22 10:32AM EDT | 92.50 | 8.20 | 10.30 | 10.60 | 0.00 | - | 2 | 4 | 57.78% |
| THC250117P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 5.80 | 4.50 | 4.90 | 0.00 | - | 1 | 85 | 36.02% |
| THC250117P00100000 | 2024-03-18 11:57AM EDT | 100.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 14 | 198 | 53.35% |
| THC250117P00105000 | 2024-04-10 12:21PM EDT | 105.00 | 13.30 | 7.00 | 7.90 | 0.00 | - | 17 | 205 | 34.03% |
| THC250117P00110000 | 2024-04-26 12:41PM EDT | 110.00 | 18.60 | 9.30 | 9.80 | 0.00 | - | 1 | 79 | 33.06% |
| THC250117P00115000 | 2024-04-30 1:36PM EDT | 115.00 | 11.16 | 10.40 | 12.70 | -2.44 | -17.94% | 5 | 56 | 33.94% |
| THC250117P00125000 | 2024-03-27 1:40PM EDT | 125.00 | 24.60 | 29.50 | 32.00 | 0.00 | - | 27 | 30 | 64.75% |
| THC250117P00130000 | 2024-03-28 10:51AM EDT | 130.00 | 28.14 | 34.10 | 36.00 | 0.00 | - | 1 | 9 | 67.16% |
| THC250117P00135000 | 2024-04-01 10:28AM EDT | 135.00 | 32.60 | 22.60 | 24.80 | 0.00 | - | 1 | 2 | 31.20% |
© 2024 Yahoo. All rights reserved.