Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816C00050000 | 2024-01-29 12:22PM EDT | 50.00 | 35.27 | 38.50 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| THC240816C00060000 | 2024-03-27 2:18PM EDT | 60.00 | 46.12 | 35.30 | 40.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC240816C00067500 | 2024-01-03 11:15AM EDT | 67.50 | 14.70 | 25.70 | 26.60 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00070000 | 2024-03-15 10:41AM EDT | 70.00 | 34.00 | 31.90 | 34.40 | 0.00 | - | 20 | 21 | 0.00% |
| THC240816C00072500 | 2024-04-18 9:43AM EDT | 72.50 | 22.25 | 55.00 | 59.40 | 0.00 | - | 1 | 1 | 0.00% |
| THC240816C00075000 | 2024-02-26 4:25PM EDT | 75.00 | 21.87 | 30.70 | 34.30 | 0.00 | - | 5 | 6 | 0.00% |
| THC240816C00077500 | 2024-04-19 2:54PM EDT | 77.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| THC240816C00080000 | 2024-04-30 1:41PM EDT | 80.00 | 32.50 | 52.00 | 56.40 | 0.00 | - | 1 | 12 | 95.61% |
| THC240816C00082500 | 2024-03-12 3:57PM EDT | 82.50 | 22.50 | 22.90 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| THC240816C00085000 | 2024-04-24 12:49PM EDT | 85.00 | 16.90 | 45.30 | 49.50 | 0.00 | - | 1 | 8 | 91.21% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 42.80 | 47.10 | 0.00 | - | - | 7 | 87.96% |
| THC240816C00090000 | 2024-05-03 10:55AM EDT | 90.00 | 32.04 | 44.50 | 49.10 | 0.00 | - | 1 | 16 | 109.25% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 38.20 | 42.40 | 0.00 | - | - | 26 | 82.64% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 37.70 | 42.00 | 0.00 | - | 1 | 24 | 77.34% |
| THC240816C00097500 | 2024-06-05 12:38PM EDT | 97.50 | 40.00 | 34.10 | 38.70 | 0.00 | - | 206 | 242 | 59.69% |
| THC240816C00100000 | 2024-06-12 10:15AM EDT | 100.00 | 40.70 | 31.70 | 36.30 | 0.00 | - | 8 | 142 | 57.32% |
| THC240816C00105000 | 2024-06-27 1:59PM EDT | 105.00 | 32.97 | 28.60 | 31.40 | 0.00 | - | 27 | 835 | 61.11% |
| THC240816C00110000 | 2024-06-13 9:54AM EDT | 110.00 | 31.18 | 23.30 | 26.60 | 0.00 | - | 5 | 93 | 51.95% |
| THC240816C00115000 | 2024-06-27 3:50PM EDT | 115.00 | 24.95 | 18.80 | 21.00 | 0.00 | - | 28 | 778 | 51.72% |
| THC240816C00120000 | 2024-06-28 2:03PM EDT | 120.00 | 15.00 | 15.40 | 18.10 | -2.50 | -14.29% | 2 | 756 | 55.84% |
| THC240816C00125000 | 2024-06-27 1:02PM EDT | 125.00 | 15.10 | 12.60 | 14.90 | 0.00 | - | 1 | 679 | 55.23% |
| THC240816C00130000 | 2024-06-28 12:20PM EDT | 130.00 | 9.50 | 9.70 | 10.00 | -3.65 | -27.76% | 10 | 508 | 43.73% |
| THC240816C00135000 | 2024-06-28 3:48PM EDT | 135.00 | 7.14 | 7.10 | 7.40 | -1.38 | -16.20% | 15 | 92 | 42.65% |
| THC240816C00140000 | 2024-06-28 12:15PM EDT | 140.00 | 4.90 | 4.90 | 5.40 | -1.20 | -19.67% | 15 | 392 | 42.30% |
| THC240816C00145000 | 2024-06-28 3:43PM EDT | 145.00 | 3.00 | 2.75 | 3.80 | -2.20 | -42.31% | 95 | 106 | 41.76% |
| THC240816C00150000 | 2024-06-28 3:44PM EDT | 150.00 | 2.30 | 1.95 | 2.60 | -0.80 | -25.81% | 91 | 304 | 41.33% |
| THC240816C00155000 | 2024-06-27 12:18PM EDT | 155.00 | 2.02 | 1.25 | 1.75 | 0.00 | - | 1 | 154 | 41.11% |
| THC240816C00160000 | 2024-06-13 3:14PM EDT | 160.00 | 2.70 | 0.70 | 1.20 | 0.00 | - | 1 | 15 | 41.43% |
| THC240816C00165000 | 2024-06-24 2:56PM EDT | 165.00 | 1.12 | 0.45 | 1.85 | 0.00 | - | 1 | 3 | 52.27% |
| THC240816C00170000 | 2024-05-15 10:29AM EDT | 170.00 | 0.91 | 0.90 | 1.20 | 0.00 | - | 1 | 0 | 50.54% |
| THC240816C00175000 | 2024-06-12 3:15PM EDT | 175.00 | 1.05 | 0.10 | 1.60 | 0.00 | - | - | 2 | 50.37% |
| THC240816C00180000 | 2024-06-14 12:27PM EDT | 180.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 5 | 6 | 50.73% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 162.40% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,485 | 124.02% |
| THC240816P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 1.90 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 105.76% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 488 | 50.00% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 133.25% |
| THC240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 4 | 529 | 87.11% |
| THC240816P00075000 | 2024-05-01 11:32AM EDT | 75.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 2 | 102 | 104.74% |
| THC240816P00077500 | 2024-06-14 9:53AM EDT | 77.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 109 | 74.61% |
| THC240816P00080000 | 2024-06-12 9:40AM EDT | 80.00 | 0.24 | 0.05 | 1.20 | 0.00 | - | 7 | 142 | 83.45% |
| THC240816P00082500 | 2024-05-06 11:43AM EDT | 82.50 | 0.43 | 0.05 | 2.25 | 0.00 | - | 2 | 58 | 90.48% |
| THC240816P00085000 | 2024-05-10 9:33AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 20 | 88 | 68.70% |
| THC240816P00087500 | 2024-06-07 10:41AM EDT | 87.50 | 0.22 | 0.10 | 0.45 | 0.00 | - | 5 | 68 | 60.69% |
| THC240816P00090000 | 2024-06-12 10:49AM EDT | 90.00 | 0.27 | 0.10 | 1.65 | 0.00 | - | 15 | 52 | 71.97% |
| THC240816P00092500 | 2024-05-06 3:59PM EDT | 92.50 | 1.05 | 0.20 | 1.80 | 0.00 | - | 2 | 18 | 70.02% |
| THC240816P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| THC240816P00097500 | 2024-06-04 12:43PM EDT | 97.50 | 0.65 | 0.15 | 1.80 | 0.00 | - | 35 | 48 | 61.40% |
| THC240816P00100000 | 2024-06-12 10:49AM EDT | 100.00 | 0.35 | 0.35 | 0.95 | -0.17 | -32.69% | 2 | 279 | 52.10% |
| THC240816P00105000 | 2024-06-28 1:36PM EDT | 105.00 | 0.80 | 0.65 | 0.85 | +0.13 | +19.40% | 2 | 84 | 47.90% |
| THC240816P00110000 | 2024-06-28 10:18AM EDT | 110.00 | 1.10 | 1.00 | 1.25 | +0.07 | +6.80% | 28 | 214 | 45.24% |
| THC240816P00115000 | 2024-06-27 9:47AM EDT | 115.00 | 1.51 | 1.60 | 2.00 | 0.00 | - | 3 | 119 | 44.12% |
| THC240816P00120000 | 2024-06-28 12:47PM EDT | 120.00 | 2.80 | 2.60 | 2.90 | +0.50 | +21.74% | 2 | 239 | 41.88% |
| THC240816P00125000 | 2024-06-28 10:29AM EDT | 125.00 | 3.85 | 4.00 | 4.40 | +0.55 | +16.67% | 1 | 763 | 41.22% |
| THC240816P00130000 | 2024-06-27 11:07AM EDT | 130.00 | 5.10 | 5.80 | 6.20 | 0.00 | - | 5 | 1,929 | 39.67% |
| THC240816P00135000 | 2024-06-27 3:43PM EDT | 135.00 | 6.00 | 8.20 | 8.50 | -0.30 | -4.76% | 108 | 715 | 38.19% |
| THC240816P00140000 | 2024-06-21 3:18PM EDT | 140.00 | 10.80 | 10.90 | 11.50 | 0.00 | - | 1 | 61 | 37.66% |
| THC240816P00145000 | 2024-06-17 11:56AM EDT | 145.00 | 12.70 | 14.40 | 15.30 | 0.00 | - | 1 | 3 | 39.03% |
| THC240816P00150000 | 2024-06-13 2:12PM EDT | 150.00 | 13.43 | 17.80 | 19.20 | 0.00 | - | 16 | 16 | 38.83% |
© 2024 Yahoo. All rights reserved.