Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620C00065000 | 2024-06-12 2:50PM EDT | 65.00 | 80.78 | 69.50 | 74.50 | 0.00 | - | 7 | 4 | 65.58% |
| THC250620C00070000 | 2024-06-12 1:35PM EDT | 70.00 | 75.71 | 65.00 | 70.00 | 0.00 | - | - | 0 | 62.45% |
| THC250620C00072500 | 2024-04-12 1:21PM EDT | 72.50 | 37.80 | 58.10 | 62.90 | 0.00 | - | 2 | 2 | 49.10% |
| THC250620C00080000 | 2024-06-28 2:02PM EDT | 80.00 | 57.90 | 56.80 | 60.70 | +2.07 | +3.71% | 5 | 9 | 57.14% |
| THC250620C00085000 | 2024-05-22 3:40PM EDT | 85.00 | 53.08 | 53.70 | 58.50 | 0.00 | - | - | 3 | 60.21% |
| THC250620C00090000 | 2024-05-10 12:39PM EDT | 90.00 | 45.80 | 51.30 | 52.90 | 0.00 | - | 1 | 1 | 58.06% |
| THC250620C00095000 | 2024-06-05 9:42AM EDT | 95.00 | 47.44 | 44.80 | 48.60 | 0.00 | - | 2 | 3 | 51.75% |
| THC250620C00097500 | 2024-03-07 4:58PM EDT | 97.50 | 20.70 | 22.40 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| THC250620C00100000 | 2024-06-07 9:48AM EDT | 100.00 | 44.50 | 42.00 | 45.50 | 0.00 | - | 1 | 279 | 52.37% |
| THC250620C00105000 | 2024-06-24 9:30AM EDT | 105.00 | 37.20 | 38.40 | 41.20 | 0.00 | - | 1 | 30 | 53.44% |
| THC250620C00110000 | 2024-05-03 9:51AM EDT | 110.00 | 28.43 | 38.40 | 39.40 | 0.00 | - | 2 | 25 | 54.54% |
| THC250620C00115000 | 2024-06-10 3:28PM EDT | 115.00 | 37.10 | 31.30 | 34.40 | 0.00 | - | 1 | 20 | 50.31% |
| THC250620C00120000 | 2024-06-26 1:09PM EDT | 120.00 | 31.50 | 27.80 | 31.30 | 0.00 | - | 1 | 15 | 49.05% |
| THC250620C00125000 | 2024-05-10 12:47PM EDT | 125.00 | 23.55 | 27.40 | 29.70 | 0.00 | - | 1 | 4 | 50.59% |
| THC250620C00130000 | 2024-06-18 12:40PM EDT | 130.00 | 28.10 | 23.30 | 26.20 | 0.00 | - | 1 | 121 | 47.95% |
| THC250620C00135000 | 2024-06-18 12:40PM EDT | 135.00 | 25.40 | 21.00 | 23.60 | 0.00 | - | 4 | 44 | 46.88% |
| THC250620C00140000 | 2024-06-12 1:44PM EDT | 140.00 | 25.20 | 17.20 | 21.80 | 0.00 | - | 1 | 5 | 47.08% |
| THC250620C00145000 | 2024-05-09 11:44AM EDT | 145.00 | 14.10 | 17.90 | 18.80 | 0.00 | - | 20 | 8 | 44.71% |
| THC250620C00150000 | 2024-06-13 10:28AM EDT | 150.00 | 20.03 | 13.90 | 17.30 | 0.00 | - | 2 | 17 | 44.95% |
| THC250620C00155000 | 2024-05-21 2:11PM EDT | 155.00 | 13.40 | 14.80 | 17.30 | 0.00 | - | 21 | 187 | 47.81% |
| THC250620C00160000 | 2024-06-07 10:46AM EDT | 160.00 | 13.50 | 11.80 | 13.90 | 0.00 | - | 1 | 19 | 43.90% |
| THC250620C00165000 | 2024-05-15 11:54AM EDT | 165.00 | 10.60 | 13.00 | 13.90 | 0.00 | - | - | 15 | 46.36% |
| THC250620C00175000 | 2024-06-04 3:16PM EDT | 175.00 | 8.66 | 7.90 | 10.00 | 0.00 | - | 3 | 8 | 42.90% |
| THC250620C00180000 | 2024-05-20 3:00PM EDT | 180.00 | 6.90 | 9.00 | 10.40 | 0.00 | - | - | 91 | 45.74% |
| THC250620C00200000 | 2024-06-18 1:03PM EDT | 200.00 | 5.90 | 3.90 | 5.80 | 0.00 | - | - | 10 | 42.08% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620P00055000 | 2024-02-15 12:21PM EDT | 55.00 | 2.85 | 2.20 | 4.50 | 0.00 | - | 1 | 1 | 74.27% |
| THC250620P00060000 | 2024-03-01 10:48AM EDT | 60.00 | 3.20 | 2.20 | 2.60 | 0.00 | - | 30 | 30 | 61.85% |
| THC250620P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| THC250620P00070000 | 2024-06-28 3:18PM EDT | 70.00 | 1.00 | 0.00 | 3.40 | -4.20 | -80.77% | 1 | 3 | 57.19% |
| THC250620P00077500 | 2024-04-30 9:55AM EDT | 77.50 | 3.90 | 1.70 | 2.10 | 0.00 | - | 1 | 4 | 43.24% |
| THC250620P00085000 | 2024-05-07 10:11AM EDT | 85.00 | 3.50 | 2.55 | 2.95 | 0.00 | - | 52 | 53 | 41.26% |
| THC250620P00087500 | 2024-05-13 11:42AM EDT | 87.50 | 3.60 | 2.25 | 2.75 | 0.00 | - | 1 | 15 | 38.36% |
| THC250620P00090000 | 2024-06-11 3:55PM EDT | 90.00 | 3.22 | 3.20 | 4.60 | 0.00 | - | 140 | 155 | 43.54% |
| THC250620P00092500 | 2024-04-03 2:46PM EDT | 92.50 | 10.40 | 5.40 | 5.80 | 0.00 | - | 6 | 6 | 45.40% |
| THC250620P00095000 | 2024-06-06 12:40PM EDT | 95.00 | 4.35 | 4.00 | 5.60 | 0.00 | - | 150 | 192 | 42.52% |
| THC250620P00097500 | 2024-05-23 11:34AM EDT | 97.50 | 5.10 | 4.50 | 6.20 | 0.00 | - | 1 | 18 | 42.16% |
| THC250620P00100000 | 2024-04-04 12:16PM EDT | 100.00 | 13.10 | 7.40 | 7.80 | 0.00 | - | 5 | 259 | 44.51% |
| THC250620P00105000 | 2024-05-24 11:05AM EDT | 105.00 | 6.70 | 6.20 | 8.00 | 0.00 | - | 1 | 11 | 40.46% |
| THC250620P00110000 | 2024-06-05 2:32PM EDT | 110.00 | 7.30 | 7.40 | 9.50 | 0.00 | - | 1 | 8 | 39.62% |
| THC250620P00115000 | 2024-05-22 3:34PM EDT | 115.00 | 10.10 | 8.80 | 11.40 | 0.00 | - | 3 | 91 | 39.31% |
| THC250620P00120000 | 2024-05-17 10:00AM EDT | 120.00 | 12.45 | 10.10 | 10.70 | 0.00 | - | 14 | 13 | 33.04% |
| THC250620P00125000 | 2024-06-18 11:41AM EDT | 125.00 | 12.10 | 12.80 | 15.00 | 0.00 | - | 16 | 118 | 37.05% |
| THC250620P00130000 | 2024-06-18 11:42AM EDT | 130.00 | 14.00 | 13.10 | 17.90 | 0.00 | - | 6 | 30 | 37.57% |
| THC250620P00140000 | 2024-06-11 3:50PM EDT | 140.00 | 19.54 | 18.30 | 23.00 | 0.00 | - | - | 5 | 36.08% |
© 2024 Yahoo. All rights reserved.