Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
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 | 57.20 | 60.80 | 0.00 | - | 6 | 20 | 296.09% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 54.80 | 58.20 | 0.00 | - | 1 | 41 | 277.05% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-05-08 10:50AM EDT | 70.00 | 53.50 | 49.80 | 53.20 | +14.45 | +37.00% | 1 | 42 | 249.61% |
| 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 | 44.70 | 48.30 | 0.00 | - | 10 | 568 | 227.73% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 39.70 | 43.30 | 0.00 | - | 11 | 256 | 203.22% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 34.70 | 38.30 | 0.00 | - | 2 | 493 | 180.03% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 32.30 | 35.80 | 0.00 | - | 1 | 3 | 168.85% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 29.70 | 33.40 | 0.00 | - | 1 | 734 | 160.64% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 27.40 | 30.90 | 0.00 | - | 22 | 97 | 67.97% |
| THC240517C00095000 | 2024-05-07 9:57AM EDT | 95.00 | 28.12 | 25.10 | 28.40 | 0.00 | - | 1 | 2,283 | 76.37% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 23.50 | 25.70 | 0.00 | - | 1 | 330 | 89.45% |
| THC240517C00100000 | 2024-05-07 9:57AM EDT | 100.00 | 23.22 | 21.00 | 23.30 | 0.00 | - | 1 | 2,388 | 83.20% |
| THC240517C00105000 | 2024-05-08 11:43AM EDT | 105.00 | 17.50 | 16.00 | 18.40 | +3.10 | +21.53% | 14 | 2,764 | 68.26% |
| THC240517C00110000 | 2024-05-08 12:48PM EDT | 110.00 | 11.70 | 11.20 | 13.60 | -2.90 | -19.86% | 1 | 1,529 | 56.49% |
| THC240517C00115000 | 2024-05-08 11:05AM EDT | 115.00 | 8.50 | 6.70 | 7.30 | -1.00 | -10.53% | 6 | 759 | 36.43% |
| THC240517C00120000 | 2024-05-08 12:38PM EDT | 120.00 | 3.20 | 3.20 | 3.50 | -1.90 | -37.25% | 16 | 599 | 32.72% |
| THC240517C00125000 | 2024-05-08 1:14PM EDT | 125.00 | 0.90 | 0.95 | 1.15 | -0.75 | -45.45% | 86 | 955 | 30.49% |
| THC240517C00130000 | 2024-05-08 10:25AM EDT | 130.00 | 0.32 | 0.20 | 0.35 | -0.18 | -36.00% | 1 | 56 | 32.47% |
| THC240517C00135000 | 2024-05-03 9:32AM EDT | 135.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 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 | 306.25% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 383.59% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 379.69% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 68 | 310.55% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 231.25% |
| 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 | 300.49% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 281.45% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 150.00% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 142.19% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 193.75% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 300 | 372 | 203.52% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 173.05% |
| THC240517P00075000 | 2024-05-08 11:54AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 1 | 256 | 111.72% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 98.44% |
| THC240517P00085000 | 2024-05-08 12:15PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | -0.13 | -86.67% | 2 | 1,295 | 126.37% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 731 | 117.68% |
| THC240517P00090000 | 2024-05-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 2 | 799 | 72.66% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 699 | 76.76% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 663 | 85.55% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 63.67% |
| THC240517P00100000 | 2024-05-07 11:36AM EDT | 100.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 152 | 59.96% |
| THC240517P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 25 | 177 | 55.96% |
| THC240517P00110000 | 2024-05-08 10:26AM EDT | 110.00 | 0.07 | 0.05 | 0.50 | -0.26 | -78.79% | 30 | 683 | 49.41% |
| THC240517P00115000 | 2024-05-08 1:06PM EDT | 115.00 | 0.50 | 0.45 | 0.60 | +0.30 | +150.00% | 39 | 537 | 34.82% |
| THC240517P00120000 | 2024-05-08 1:00PM EDT | 120.00 | 1.49 | 1.55 | 2.30 | +0.74 | +98.67% | 520 | 506 | 38.14% |
| THC240517P00125000 | 2024-05-08 10:21AM EDT | 125.00 | 2.95 | 4.30 | 4.70 | +0.45 | +18.00% | 3 | 195 | 32.89% |
© 2024 Yahoo. All rights reserved.