Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 0.00% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 83.10 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 60.20 | 64.40 | 0.00 | - | 1 | 28 | 0.00% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-06-18 12:04PM EDT | 70.00 | 70.20 | 63.00 | 67.50 | 0.00 | - | 1 | 123 | 66.99% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC250117C00080000 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 51.10 | 54.70 | 0.00 | - | 40 | 72 | 51.29% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 46.10 | 49.20 | 0.00 | - | 17 | 538 | 42.29% |
| THC250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 31.87 | 49.20 | 52.00 | 0.00 | - | 2 | 36 | 70.84% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 43.50 | 45.90 | 0.00 | - | 6 | 6 | 52.84% |
| THC250117C00095000 | 2024-05-15 1:06PM EDT | 95.00 | 41.72 | 47.00 | 48.50 | 0.00 | - | 50 | 391 | 72.62% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00100000 | 2024-06-12 1:19PM EDT | 100.00 | 46.30 | 37.60 | 40.40 | 0.00 | - | 1 | 48 | 52.08% |
| THC250117C00105000 | 2024-05-29 3:32PM EDT | 105.00 | 34.40 | 32.50 | 35.20 | 0.00 | - | 1 | 152 | 50.73% |
| THC250117C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 28.50 | 34.30 | 35.50 | 0.00 | - | 5 | 81 | 59.99% |
| THC250117C00115000 | 2024-05-30 1:59PM EDT | 115.00 | 28.99 | 25.50 | 27.60 | 0.00 | - | 8 | 2,528 | 46.63% |
| THC250117C00120000 | 2024-06-12 10:49AM EDT | 120.00 | 30.50 | 23.20 | 24.20 | 0.00 | - | 1 | 117 | 45.12% |
| THC250117C00125000 | 2024-06-12 1:22PM EDT | 125.00 | 27.40 | 20.10 | 22.40 | 0.00 | - | 9 | 1,758 | 47.41% |
| THC250117C00130000 | 2024-06-27 12:41PM EDT | 130.00 | 19.40 | 17.30 | 18.20 | 0.00 | - | 1 | 42 | 42.70% |
| THC250117C00135000 | 2024-06-26 10:38AM EDT | 135.00 | 16.40 | 14.60 | 15.60 | 0.00 | - | 2 | 1,030 | 41.71% |
| THC250117C00140000 | 2024-06-13 11:41AM EDT | 140.00 | 17.80 | 12.40 | 13.30 | 0.00 | - | 1 | 1,032 | 40.91% |
| THC250117C00145000 | 2024-06-12 2:48PM EDT | 145.00 | 16.40 | 10.40 | 11.40 | 0.00 | - | 1 | 913 | 40.57% |
| THC250117C00150000 | 2024-06-14 2:23PM EDT | 150.00 | 11.86 | 7.10 | 10.70 | 0.00 | - | 1 | 3,093 | 42.79% |
| THC250117C00155000 | 2024-06-12 10:34AM EDT | 155.00 | 11.50 | 7.40 | 8.00 | 0.00 | - | 9 | 874 | 39.28% |
| THC250117C00160000 | 2024-06-17 1:30PM EDT | 160.00 | 8.80 | 6.10 | 6.70 | 0.00 | - | 100 | 584 | 38.93% |
| THC250117C00165000 | 2024-06-12 10:34AM EDT | 165.00 | 8.30 | 4.90 | 5.60 | 0.00 | - | 55 | 68 | 38.66% |
| THC250117C00170000 | 2024-06-12 11:36AM EDT | 170.00 | 7.30 | 4.10 | 4.70 | 0.00 | - | 124 | 91 | 38.54% |
| THC250117C00175000 | 2024-06-12 3:35PM EDT | 175.00 | 5.90 | 3.30 | 4.00 | 0.00 | - | - | 23 | 38.68% |
| THC250117C00190000 | 2024-06-13 2:04PM EDT | 190.00 | 3.40 | 1.75 | 2.60 | 0.00 | - | 3 | 3 | 39.70% |
| THC250117C00210000 | 2024-06-21 12:27PM EDT | 210.00 | 1.10 | 0.70 | 2.20 | 0.00 | - | 1 | 1 | 44.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2024-06-10 2:38PM EDT | 30.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 110.99% |
| THC250117P00035000 | 2024-05-06 2:03PM EDT | 35.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 432 | 99.17% |
| THC250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 79.30% |
| THC250117P00045000 | 2024-05-06 12:26PM EDT | 45.00 | 0.83 | 0.00 | 1.40 | 0.00 | - | 2 | 234 | 82.03% |
| THC250117P00050000 | 2024-06-25 10:28AM EDT | 50.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 2 | 85 | 76.12% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 466 | 71.46% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.00 | 1.55 | 0.00 | - | 1 | 395 | 66.21% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.05 | 0.75 | 0.00 | - | 10 | 795 | 56.06% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 78.21% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 72.57% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 74.85% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 0.05 | 0.80 | 0.00 | - | 220 | 94 | 52.69% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.25 | 0.95 | 0.00 | - | 1 | 15 | 52.03% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 0.30 | 1.70 | 0.00 | - | 35 | 100 | 50.12% |
| THC250117P00080000 | 2024-06-04 2:46PM EDT | 80.00 | 1.25 | 0.45 | 1.95 | 0.00 | - | 27 | 102 | 53.50% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 1.10 | 1.45 | 0.00 | - | 16 | 146 | 44.65% |
| THC250117P00090000 | 2024-06-27 11:09AM EDT | 90.00 | 1.20 | 1.30 | 1.70 | 0.00 | - | 17 | 36 | 41.81% |
| THC250117P00092500 | 2024-05-06 11:01AM EDT | 92.50 | 3.20 | 1.50 | 1.75 | 0.00 | - | 1 | 11 | 39.84% |
| THC250117P00095000 | 2024-06-27 11:09AM EDT | 95.00 | 1.64 | 0.90 | 2.15 | 0.00 | - | 44 | 333 | 39.97% |
| THC250117P00100000 | 2024-06-27 11:09AM EDT | 100.00 | 2.29 | 2.50 | 2.90 | 0.00 | - | 150 | 419 | 39.11% |
| THC250117P00105000 | 2024-06-27 11:09AM EDT | 105.00 | 3.14 | 3.40 | 3.80 | 0.00 | - | 105 | 202 | 38.16% |
| THC250117P00110000 | 2024-06-27 11:09AM EDT | 110.00 | 4.14 | 4.40 | 4.90 | 0.00 | - | 68 | 177 | 37.24% |
| THC250117P00115000 | 2024-06-27 11:09AM EDT | 115.00 | 5.34 | 5.30 | 6.20 | 0.00 | - | 41 | 69 | 36.28% |
| THC250117P00120000 | 2024-06-27 11:09AM EDT | 120.00 | 6.66 | 5.80 | 7.80 | 0.00 | - | 224 | 241 | 35.51% |
| THC250117P00125000 | 2024-06-28 2:53PM EDT | 125.00 | 9.66 | 8.80 | 9.70 | +1.12 | +13.11% | 4 | 900 | 34.85% |
| THC250117P00130000 | 2024-06-27 11:09AM EDT | 130.00 | 10.53 | 11.00 | 11.80 | 0.00 | - | 10 | 84 | 33.99% |
| THC250117P00135000 | 2024-06-18 2:05PM EDT | 135.00 | 12.30 | 12.60 | 14.30 | 0.00 | - | 1 | 57 | 33.44% |
| THC250117P00140000 | 2024-06-25 9:36AM EDT | 140.00 | 15.50 | 15.60 | 17.00 | 0.00 | - | 1 | 89 | 32.66% |
| THC250117P00145000 | 2024-06-11 1:22PM EDT | 145.00 | 17.48 | 18.20 | 21.70 | 0.00 | - | 3 | 10 | 36.32% |
© 2024 Yahoo. All rights reserved.