Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116C00030000 | 2023-11-17 11:49AM EDT | 30.00 | 38.75 | 47.50 | 52.00 | 0.00 | - | 7 | 7 | 0.00% |
| THC260116C00035000 | 2024-04-10 3:10PM EDT | 35.00 | 70.20 | 82.50 | 87.50 | 0.00 | - | 2 | 2 | 75.22% |
| THC260116C00045000 | 2024-01-25 10:30AM EDT | 45.00 | 42.30 | 53.10 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 68.96 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 65.69% |
| THC260116C00050000 | 2023-12-07 11:33AM EDT | 50.00 | 30.30 | 34.00 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| THC260116C00062500 | 2023-12-20 10:34AM EDT | 62.50 | 26.60 | 32.30 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00065000 | 2024-02-08 3:38PM EDT | 65.00 | 35.30 | 43.90 | 46.20 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00070000 | 2023-12-11 2:36PM EDT | 70.00 | 21.55 | 27.20 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00075000 | 2024-03-20 12:53PM EDT | 75.00 | 40.31 | 32.50 | 33.30 | 0.00 | - | 4 | 4 | 0.00% |
| THC260116C00080000 | 2024-05-01 10:37AM EDT | 80.00 | 48.37 | 48.50 | 49.50 | 0.00 | - | 1 | 30 | 53.36% |
| THC260116C00085000 | 2024-02-27 4:20PM EDT | 85.00 | 24.50 | 36.60 | 38.10 | 0.00 | - | 1 | 3 | 34.27% |
| THC260116C00095000 | 2024-01-24 10:30AM EDT | 95.00 | 15.50 | 21.30 | 22.30 | 0.00 | - | - | 1 | 10.30% |
| THC260116C00100000 | 2024-03-20 1:19PM EDT | 100.00 | 26.00 | 19.60 | 20.20 | 0.00 | - | 1 | 5 | 16.70% |
| THC260116C00115000 | 2024-05-01 1:40PM EDT | 115.00 | 29.00 | 28.00 | 30.70 | 0.00 | - | 1 | 22 | 49.99% |
| THC260116C00120000 | 2024-02-02 2:13PM EDT | 120.00 | 11.70 | 13.00 | 14.40 | 0.00 | - | 1 | 1 | 25.82% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 125.00 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 29.10% |
| THC260116C00130000 | 2024-03-25 11:11AM EDT | 130.00 | 15.85 | 11.70 | 12.30 | 0.00 | - | 1 | 2 | 28.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116P00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.91 | 0.05 | 2.90 | 0.00 | - | 1 | 3 | 69.46% |
| THC260116P00040000 | 2024-01-29 4:05PM EDT | 40.00 | 2.42 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 57.13% |
| THC260116P00045000 | 2024-03-19 11:27AM EDT | 45.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 650 | 75 | 53.82% |
| THC260116P00050000 | 2024-01-30 11:31AM EDT | 50.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 53.35% |
| THC260116P00055000 | 2024-02-29 10:49AM EDT | 55.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 1 | 85 | 49.87% |
| THC260116P00057500 | 2024-01-31 3:09PM EDT | 57.50 | 5.70 | 3.80 | 4.40 | 0.00 | - | - | 1 | 51.90% |
| THC260116P00062500 | 2024-04-26 9:54AM EDT | 62.50 | 4.50 | 2.65 | 2.90 | 0.00 | - | 1 | 18 | 41.98% |
| THC260116P00075000 | 2024-03-05 4:34PM EDT | 75.00 | 8.60 | 6.70 | 8.30 | 0.00 | - | 1 | 0 | 48.62% |
| THC260116P00080000 | 2024-01-31 1:25PM EDT | 80.00 | 13.60 | 9.70 | 10.70 | 0.00 | - | 5 | 8 | 49.97% |
| THC260116P00085000 | 2024-03-27 11:42AM EDT | 85.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 5 | 5 | 45.85% |
| THC260116P00090000 | 2024-04-23 10:33AM EDT | 90.00 | 12.40 | 8.40 | 8.80 | 0.00 | - | 1 | 2 | 36.38% |
| THC260116P00092500 | 2024-04-26 1:50PM EDT | 92.50 | 13.80 | 9.10 | 9.50 | 0.00 | - | 7 | 7 | 35.80% |
| THC260116P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.34 | 11.60 | 12.00 | 0.00 | - | 4 | 5 | 34.44% |
| THC260116P00105000 | 2024-04-02 10:24AM EDT | 105.00 | 19.30 | 13.50 | 14.00 | 0.00 | - | - | 1 | 33.77% |
| THC260116P00145000 | 2024-04-04 11:43AM EDT | 145.00 | 44.70 | 34.10 | 35.90 | 0.00 | - | 1 | 1 | 27.45% |
© 2024 Yahoo. All rights reserved.