Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241220C00020000 | 2023-10-30 10:52AM EDT | 20.00 | 35.20 | 46.50 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| THC241220C00025000 | 2023-11-09 3:46PM EDT | 25.00 | 30.00 | 46.00 | 51.00 | 0.00 | - | 2 | 12 | 0.00% |
| THC241220C00030000 | 2024-03-05 4:45PM EDT | 30.00 | 67.06 | 69.50 | 74.30 | 0.00 | - | 3 | 16 | 0.00% |
| THC241220C00035000 | 2024-06-11 9:56AM EDT | 35.00 | 101.60 | 96.50 | 101.00 | 0.00 | - | 1 | 6 | 108.06% |
| THC241220C00040000 | 2024-05-29 3:08PM EDT | 40.00 | 93.05 | 91.50 | 96.20 | 0.00 | - | 8 | 26 | 100.20% |
| THC241220C00045000 | 2024-06-12 2:24PM EDT | 45.00 | 97.65 | 86.70 | 91.30 | 0.00 | - | 3 | 66 | 94.09% |
| THC241220C00050000 | 2023-07-26 2:44PM EDT | 50.00 | 34.25 | 30.50 | 31.90 | 0.00 | - | 3 | 22 | 0.00% |
| THC241220C00055000 | 2023-06-01 11:58AM EDT | 55.00 | 27.20 | 32.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| THC241220C00057500 | 2023-12-12 10:54AM EDT | 57.50 | 22.30 | 28.50 | 30.00 | 0.00 | - | 1 | 6 | 0.00% |
| THC241220C00060000 | 2024-06-20 10:58AM EDT | 60.00 | 78.99 | 72.20 | 76.90 | 0.00 | - | 3 | 63 | 78.71% |
| THC241220C00062500 | 2024-03-07 11:27AM EDT | 62.50 | 41.30 | 42.40 | 45.10 | 0.00 | - | 2 | 3 | 0.00% |
| THC241220C00065000 | 2024-04-18 1:16PM EDT | 65.00 | 30.50 | 63.90 | 68.20 | 0.00 | - | 4 | 31 | 47.85% |
| THC241220C00067500 | 2024-05-13 12:58PM EDT | 67.50 | 60.60 | 73.30 | 77.60 | 0.00 | - | 1 | 18 | 126.78% |
| THC241220C00070000 | 2024-05-20 10:59AM EDT | 70.00 | 61.62 | 67.70 | 71.70 | 0.00 | - | 1 | 4 | 103.14% |
| THC241220C00072500 | 2024-05-22 3:25PM EDT | 72.50 | 60.87 | 61.80 | 66.20 | 0.00 | - | 2 | 7 | 78.56% |
| THC241220C00075000 | 2024-05-22 3:40PM EDT | 75.00 | 58.53 | 59.20 | 64.00 | 0.00 | - | 1 | 31 | 75.76% |
| THC241220C00080000 | 2024-06-05 2:16PM EDT | 80.00 | 59.50 | 53.20 | 57.90 | 0.00 | - | 6 | 95 | 61.94% |
| THC241220C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 51.43 | 48.70 | 53.20 | +9.33 | +22.16% | 11 | 28 | 58.72% |
| THC241220C00090000 | 2024-05-02 10:58AM EDT | 90.00 | 32.80 | 48.30 | 51.80 | 0.00 | - | 1 | 35 | 73.80% |
| THC241220C00092500 | 2024-05-03 10:04AM EDT | 92.50 | 33.50 | 46.10 | 49.60 | 0.00 | - | 1 | 2 | 71.68% |
| THC241220C00095000 | 2024-04-18 3:13PM EDT | 95.00 | 11.50 | 38.00 | 39.40 | 0.00 | - | 1 | 67 | 37.77% |
| THC241220C00097500 | 2024-05-16 2:03PM EDT | 97.50 | 37.50 | 43.40 | 46.50 | 0.00 | - | - | 1 | 73.40% |
| THC241220C00100000 | 2024-05-01 1:11PM EDT | 100.00 | 25.20 | 39.30 | 42.60 | 0.00 | - | 10 | 31 | 64.01% |
| THC241220C00105000 | 2024-05-01 9:39AM EDT | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| THC241220C00110000 | 2024-04-18 10:08AM EDT | 110.00 | 5.40 | 26.90 | 27.50 | 0.00 | - | 2 | 95 | 38.43% |
| THC241220C00115000 | 2024-04-23 11:46AM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 153 | 185 | 0.00% |
| THC241220C00120000 | 2024-03-19 11:16AM EDT | 120.00 | 8.10 | 3.40 | 3.70 | 0.00 | - | 11 | 80 | 0.00% |
| THC241220C00125000 | 2024-05-15 3:52PM EDT | 125.00 | 20.50 | 23.60 | 24.20 | 0.00 | - | 2 | 37 | 55.41% |
| THC241220C00130000 | 2024-06-25 1:58PM EDT | 130.00 | 17.90 | 15.40 | 17.30 | 0.00 | - | 1 | 7 | 43.48% |
| THC241220C00135000 | 2024-06-13 3:43PM EDT | 135.00 | 19.00 | 12.90 | 15.10 | 0.00 | - | 16 | 23 | 43.56% |
| THC241220C00140000 | 2024-06-04 11:04AM EDT | 140.00 | 12.70 | 10.80 | 12.50 | 0.00 | - | 8 | 75 | 41.89% |
| THC241220C00145000 | 2024-06-11 10:24AM EDT | 145.00 | 12.66 | 8.70 | 10.80 | 0.00 | - | 2 | 60 | 42.04% |
| THC241220C00150000 | 2024-06-14 11:40AM EDT | 150.00 | 10.68 | 7.30 | 8.70 | 0.00 | - | 4 | 37 | 40.47% |
| THC241220C00155000 | 2024-06-20 3:06PM EDT | 155.00 | 8.10 | 5.60 | 7.50 | 0.00 | - | 2 | 11 | 40.85% |
| THC241220C00160000 | 2024-06-21 3:12PM EDT | 160.00 | 6.50 | 5.10 | 6.00 | 0.00 | - | 31 | 34 | 39.76% |
| THC241220C00165000 | 2024-06-12 2:04PM EDT | 165.00 | 7.70 | 3.90 | 5.10 | 0.00 | - | 9 | 21 | 39.99% |
| THC241220C00170000 | 2024-06-13 2:21PM EDT | 170.00 | 5.95 | 2.75 | 4.20 | 0.00 | - | 2 | 19 | 39.74% |
| THC241220C00175000 | 2024-06-27 12:20PM EDT | 175.00 | 4.00 | 2.70 | 3.30 | 0.00 | - | 1 | 7 | 38.94% |
| THC241220C00180000 | 2024-06-05 10:22AM EDT | 180.00 | 3.10 | 0.65 | 2.80 | 0.00 | - | - | 4 | 39.26% |
| THC241220C00210000 | 2024-06-14 11:41AM EDT | 210.00 | 1.02 | 0.45 | 2.00 | 0.00 | - | - | 7 | 47.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241220P00020000 | 2023-10-19 11:17AM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 8 | 2,749 | 202.83% |
| THC241220P00022500 | 2024-01-26 10:30AM EDT | 22.50 | 0.40 | 0.00 | 4.40 | 0.00 | - | 140 | 145 | 183.11% |
| THC241220P00025000 | 2023-11-29 12:40PM EDT | 25.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 173.90% |
| THC241220P00030000 | 2023-11-14 4:52PM EDT | 30.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | 5 | 622 | 128.71% |
| THC241220P00035000 | 2024-06-10 2:37PM EDT | 35.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 185 | 84.57% |
| THC241220P00040000 | 2024-05-31 3:10PM EDT | 40.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 3 | 54 | 83.30% |
| THC241220P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 25.00% |
| THC241220P00050000 | 2023-12-05 1:30PM EDT | 50.00 | 3.65 | 2.65 | 2.80 | 0.00 | - | 1 | 274 | 109.41% |
| THC241220P00055000 | 2024-02-23 11:53AM EDT | 55.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 86.65% |
| THC241220P00057500 | 2024-03-04 2:39PM EDT | 57.50 | 1.60 | 0.05 | 3.20 | 0.00 | - | 303 | 302 | 83.72% |
| THC241220P00060000 | 2024-01-25 10:52AM EDT | 60.00 | 3.40 | 1.75 | 1.95 | 0.00 | - | 31 | 52 | 82.58% |
| THC241220P00062500 | 2023-12-18 11:00AM EDT | 62.50 | 5.70 | 4.50 | 4.80 | 0.00 | - | 1 | 6 | 103.08% |
| THC241220P00065000 | 2024-04-23 11:46AM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 473 | 495 | 25.00% |
| THC241220P00067500 | 2024-03-12 10:16AM EDT | 67.50 | 2.85 | 1.90 | 2.15 | 0.00 | - | 10 | 81 | 73.74% |
| THC241220P00070000 | 2024-02-16 12:25PM EDT | 70.00 | 3.70 | 0.80 | 4.50 | 0.00 | - | 1 | 25 | 75.84% |
| THC241220P00072500 | 2024-04-30 10:05AM EDT | 72.50 | 1.55 | 0.10 | 0.85 | 0.00 | - | 1 | 158 | 54.74% |
| THC241220P00075000 | 2024-04-22 9:58AM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC241220P00080000 | 2024-04-23 11:46AM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 311 | 344 | 12.50% |
| THC241220P00085000 | 2024-04-19 12:06PM EDT | 85.00 | 7.10 | 0.95 | 1.40 | 0.00 | - | 14 | 55 | 47.67% |
| THC241220P00087500 | 2024-04-16 11:41AM EDT | 87.50 | 6.70 | 1.40 | 1.65 | 0.00 | - | 1 | 18 | 47.18% |
| THC241220P00090000 | 2024-03-11 1:30PM EDT | 90.00 | 8.70 | 6.50 | 6.80 | 0.00 | - | 1 | 5 | 72.12% |
| THC241220P00092500 | 2024-05-03 10:06AM EDT | 92.50 | 3.20 | 1.50 | 1.75 | 0.00 | - | 1 | 15 | 42.91% |
| THC241220P00095000 | 2024-04-23 11:46AM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 221 | 232 | 12.50% |
| THC241220P00097500 | 2024-03-19 3:15PM EDT | 97.50 | 10.00 | 13.20 | 13.70 | 0.00 | - | 37 | 38 | 88.96% |
| THC241220P00100000 | 2024-05-10 11:41AM EDT | 100.00 | 3.20 | 2.30 | 2.55 | 0.00 | - | 1 | 38 | 40.30% |
| THC241220P00105000 | 2024-05-03 10:02AM EDT | 105.00 | 6.00 | 2.20 | 3.40 | 0.00 | - | 15 | 24 | 39.33% |
| THC241220P00110000 | 2024-06-04 1:32PM EDT | 110.00 | 4.40 | 3.40 | 4.60 | 0.00 | - | 1 | 21 | 38.96% |
| THC241220P00115000 | 2024-06-25 2:26PM EDT | 115.00 | 5.10 | 4.20 | 6.30 | 0.00 | - | 2 | 33 | 39.41% |
| THC241220P00120000 | 2024-06-25 3:12PM EDT | 120.00 | 6.60 | 5.80 | 7.90 | 0.00 | - | 1 | 27 | 38.56% |
| THC241220P00125000 | 2024-06-25 2:26PM EDT | 125.00 | 8.20 | 7.30 | 9.70 | 0.00 | - | 3 | 57 | 37.53% |
| THC241220P00130000 | 2024-06-10 2:37PM EDT | 130.00 | 9.40 | 9.30 | 11.90 | 0.00 | - | 37 | 73 | 36.88% |
| THC241220P00135000 | 2024-05-23 3:13PM EDT | 135.00 | 15.10 | 11.60 | 13.80 | 0.00 | - | 9 | 21 | 34.64% |
| THC241220P00140000 | 2024-05-24 2:48PM EDT | 140.00 | 16.80 | 14.80 | 16.60 | 0.00 | - | 1 | 2 | 34.08% |
| THC241220P00145000 | 2024-06-13 2:15PM EDT | 145.00 | 15.35 | 16.90 | 20.10 | 0.00 | - | 22 | 28 | 34.66% |
| THC241220P00150000 | 2024-05-02 12:44PM EDT | 150.00 | 34.78 | 19.10 | 22.50 | 0.00 | - | - | 2 | 31.28% |
© 2024 Yahoo. All rights reserved.