Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| THC241115C00070000 | 2024-04-18 10:49AM EDT | 70.00 | 26.00 | 58.70 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| THC241115C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 22.20 | 54.00 | 58.40 | 0.00 | - | - | 2 | 49.61% |
| THC241115C00080000 | 2024-04-30 10:53AM EDT | 80.00 | 33.60 | 54.90 | 58.90 | 0.00 | - | - | 27 | 79.30% |
| THC241115C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 15.50 | 45.10 | 48.80 | 0.00 | - | - | 1 | 46.29% |
| THC241115C00090000 | 2024-04-30 10:53AM EDT | 90.00 | 25.55 | 47.20 | 48.40 | 0.00 | - | - | 27 | 70.47% |
| THC241115C00092500 | 2024-04-23 3:09PM EDT | 92.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC241115C00095000 | 2024-06-21 11:35AM EDT | 95.00 | 43.81 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 52.48% |
| THC241115C00097500 | 2024-04-25 9:46AM EDT | 97.50 | 12.60 | 37.70 | 39.60 | 0.00 | - | - | 1 | 51.29% |
| THC241115C00100000 | 2024-05-16 12:48PM EDT | 100.00 | 34.50 | 40.60 | 42.80 | 0.00 | - | 3 | 9 | 74.87% |
| THC241115C00110000 | 2024-05-30 10:25AM EDT | 110.00 | 30.40 | 28.10 | 29.50 | 0.00 | - | 225 | 394 | 51.34% |
| THC241115C00115000 | 2024-05-14 3:18PM EDT | 115.00 | 22.46 | 30.20 | 31.40 | 0.00 | - | 3 | 11 | 67.63% |
| THC241115C00120000 | 2024-04-16 11:44AM EDT | 120.00 | 4.70 | 19.00 | 19.50 | 0.00 | - | 1 | 34 | 38.07% |
| THC241115C00125000 | 2024-06-25 9:55AM EDT | 125.00 | 20.41 | 17.30 | 18.40 | 0.00 | - | 4 | 539 | 44.13% |
| THC241115C00130000 | 2024-06-25 3:00PM EDT | 130.00 | 16.30 | 14.80 | 15.60 | 0.00 | - | 5 | 993 | 43.31% |
| THC241115C00135000 | 2024-06-28 3:24PM EDT | 135.00 | 11.87 | 12.60 | 13.00 | -2.03 | -14.60% | 1 | 322 | 42.29% |
| THC241115C00140000 | 2024-06-28 2:40PM EDT | 140.00 | 9.60 | 10.40 | 10.70 | -1.90 | -16.52% | 12 | 637 | 41.35% |
| THC241115C00145000 | 2024-06-27 10:58AM EDT | 145.00 | 9.30 | 8.10 | 8.80 | 0.00 | - | 1 | 165 | 40.82% |
| THC241115C00150000 | 2024-06-26 12:06PM EDT | 150.00 | 7.90 | 5.90 | 7.20 | 0.00 | - | 3 | 124 | 40.44% |
| THC241115C00155000 | 2024-06-14 12:17PM EDT | 155.00 | 7.60 | 5.30 | 5.90 | 0.00 | - | 1 | 36 | 40.30% |
| THC241115C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 5.00 | 4.00 | 4.70 | 0.00 | - | 2 | 32 | 39.78% |
| THC241115C00165000 | 2024-06-11 11:20AM EDT | 165.00 | 4.85 | 2.50 | 3.90 | 0.00 | - | 1 | 10 | 40.08% |
| THC241115C00170000 | 2024-06-03 11:54AM EDT | 170.00 | 3.70 | 1.95 | 3.10 | 0.00 | - | 15 | 15 | 39.78% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.97 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 82.23% |
| THC241115P00070000 | 2024-06-10 10:45AM EDT | 70.00 | 0.33 | 0.05 | 1.60 | 0.00 | - | 6 | 10 | 63.82% |
| THC241115P00075000 | 2024-05-10 11:24AM EDT | 75.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 10 | 27 | 52.91% |
| THC241115P00080000 | 2024-05-02 3:54PM EDT | 80.00 | 1.46 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 50.88% |
| THC241115P00085000 | 2024-06-12 10:34AM EDT | 85.00 | 0.55 | 0.35 | 2.05 | 0.00 | - | 5 | 32 | 51.29% |
| THC241115P00087500 | 2024-06-10 2:37PM EDT | 87.50 | 1.00 | 0.40 | 2.15 | 0.00 | - | 1 | 1 | 56.84% |
| THC241115P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| THC241115P00095000 | 2024-06-28 2:05PM EDT | 95.00 | 1.50 | 1.25 | 1.60 | -0.23 | -13.29% | 2 | 3 | 44.10% |
| THC241115P00097500 | 2024-04-30 12:00PM EDT | 97.50 | 5.60 | 1.75 | 1.95 | 0.00 | - | 12 | 13 | 43.98% |
| THC241115P00105000 | 2024-06-17 3:28PM EDT | 105.00 | 2.21 | 2.20 | 4.00 | 0.00 | - | 10 | 23 | 46.92% |
| THC241115P00110000 | 2024-06-25 2:48PM EDT | 110.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 5 | 166 | 39.56% |
| THC241115P00115000 | 2024-06-28 2:05PM EDT | 115.00 | 5.03 | 4.40 | 4.90 | +0.93 | +22.68% | 2 | 8 | 38.63% |
| THC241115P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 5.20 | 5.90 | 6.30 | 0.00 | - | 1 | 133 | 37.48% |
| THC241115P00125000 | 2024-06-27 11:42AM EDT | 125.00 | 6.75 | 7.50 | 8.00 | 0.00 | - | 12 | 34 | 36.41% |
| THC241115P00130000 | 2024-06-25 2:25PM EDT | 130.00 | 9.10 | 9.60 | 10.20 | 0.00 | - | 7 | 65 | 35.94% |
| THC241115P00135000 | 2024-06-28 11:46AM EDT | 135.00 | 12.10 | 12.00 | 12.50 | +1.30 | +12.04% | 1 | 62 | 34.77% |
| THC241115P00140000 | 2024-06-28 12:40PM EDT | 140.00 | 14.90 | 14.80 | 15.20 | +1.70 | +12.88% | 3 | 82 | 33.81% |
| THC241115P00145000 | 2024-06-10 1:46PM EDT | 145.00 | 16.20 | 16.80 | 18.70 | 0.00 | - | 1 | 52 | 34.33% |
| THC241115P00150000 | 2024-06-13 1:23PM EDT | 150.00 | 17.20 | 19.60 | 23.70 | 0.00 | - | 2 | 4 | 38.93% |
| THC241115P00155000 | 2024-05-13 9:50AM EDT | 155.00 | 31.10 | 19.70 | 20.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.