Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116C00030000 | 2023-11-17 11:49AM EDT | 30.00 | 38.75 | 47.50 | 52.00 | 0.00 | - | 7 | 7 | 0.00% |
| THC260116C00035000 | 2024-04-10 3:10PM EDT | 35.00 | 70.20 | 93.00 | 98.00 | 0.00 | - | 1 | 2 | 0.00% |
| THC260116C00045000 | 2024-01-25 10:30AM EDT | 45.00 | 42.30 | 53.10 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 68.96 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 76.20% |
| THC260116C00050000 | 2023-12-07 11:33AM EDT | 50.00 | 30.30 | 34.00 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| THC260116C00062500 | 2023-12-20 10:34AM EDT | 62.50 | 26.60 | 32.30 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00065000 | 2024-02-08 3:38PM EDT | 65.00 | 35.30 | 43.90 | 46.20 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00070000 | 2023-12-11 2:36PM EDT | 70.00 | 21.55 | 27.20 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00075000 | 2024-03-20 12:53PM EDT | 75.00 | 40.31 | 32.50 | 33.30 | 0.00 | - | 4 | 4 | 0.00% |
| THC260116C00080000 | 2024-05-23 3:02PM EDT | 80.00 | 59.83 | 62.50 | 65.90 | 0.00 | - | 1 | 30 | 60.52% |
| THC260116C00085000 | 2024-02-27 4:20PM EDT | 85.00 | 24.50 | 36.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| THC260116C00090000 | 2024-06-11 9:32AM EDT | 90.00 | 59.00 | 54.10 | 56.60 | 0.00 | - | 1 | 8 | 53.71% |
| THC260116C00095000 | 2024-01-24 10:30AM EDT | 95.00 | 15.50 | 21.30 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00100000 | 2024-06-28 11:05AM EDT | 100.00 | 49.10 | 47.40 | 49.70 | +23.10 | +88.85% | 1 | 5 | 51.42% |
| THC260116C00105000 | 2024-05-10 9:51AM EDT | 105.00 | 41.50 | 44.70 | 46.90 | 0.00 | - | - | 1 | 51.27% |
| THC260116C00110000 | 2024-05-03 1:52PM EDT | 110.00 | 32.78 | 44.10 | 45.90 | 0.00 | - | 3 | 3 | 54.44% |
| THC260116C00115000 | 2024-06-14 3:40PM EDT | 115.00 | 43.70 | 37.60 | 40.00 | 0.00 | - | 1 | 19 | 49.72% |
| THC260116C00120000 | 2024-06-28 10:09AM EDT | 120.00 | 36.70 | 35.50 | 37.10 | +25.00 | +213.68% | 2 | 1 | 48.67% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 125.00 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 15.56% |
| THC260116C00130000 | 2024-06-18 12:01PM EDT | 130.00 | 32.00 | 30.20 | 31.80 | -3.08 | -8.78% | 1 | 7 | 46.92% |
| THC260116C00135000 | 2024-06-05 9:33AM EDT | 135.00 | 29.24 | 27.60 | 29.70 | 0.00 | - | 2 | 2 | 46.67% |
| THC260116C00140000 | 2024-06-04 11:55AM EDT | 140.00 | 27.00 | 24.80 | 28.00 | 0.00 | - | 2 | 39 | 46.86% |
| THC260116C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 18.67 | 23.30 | 24.40 | 0.00 | - | 1 | 1 | 48.68% |
| THC260116C00160000 | 2024-06-25 12:50PM EDT | 160.00 | 19.50 | 17.90 | 20.40 | 0.00 | - | 1 | 1 | 44.75% |
| THC260116C00170000 | 2024-05-09 10:43AM EDT | 170.00 | 12.80 | 15.90 | 17.00 | 0.00 | - | 2 | 1 | 43.42% |
| THC260116C00180000 | 2024-05-29 12:11PM EDT | 180.00 | 12.89 | 12.40 | 13.90 | 0.00 | - | 1 | 2 | 41.97% |
| THC260116C00200000 | 2024-06-21 9:30AM EDT | 200.00 | 9.80 | 8.30 | 10.80 | 0.00 | - | 1 | 1 | 42.61% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116P00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 62.55% |
| THC260116P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 2.46 | 0.05 | 1.70 | 0.00 | - | - | 2 | 62.33% |
| THC260116P00040000 | 2024-01-29 4:05PM EDT | 40.00 | 2.42 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 64.60% |
| THC260116P00045000 | 2024-03-19 11:27AM EDT | 45.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 650 | 75 | 61.30% |
| THC260116P00050000 | 2024-01-30 11:31AM EDT | 50.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 61.10% |
| THC260116P00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.50 | 0.55 | 2.90 | 0.00 | - | 5 | 90 | 56.53% |
| THC260116P00057500 | 2024-01-31 3:09PM EDT | 57.50 | 5.70 | 3.80 | 4.40 | 0.00 | - | - | 1 | 59.99% |
| THC260116P00060000 | 2024-05-02 2:52PM EDT | 60.00 | 2.35 | 0.70 | 3.30 | 0.00 | - | - | 20 | 53.71% |
| THC260116P00062500 | 2024-06-18 10:41AM EDT | 62.50 | 1.76 | 0.85 | 3.60 | 0.00 | - | 4 | 22 | 52.76% |
| THC260116P00065000 | 2024-04-30 2:52PM EDT | 65.00 | 3.30 | 1.90 | 2.55 | 0.00 | - | - | 10 | 45.63% |
| THC260116P00070000 | 2024-05-06 12:21PM EDT | 70.00 | 3.20 | 2.30 | 2.90 | 0.00 | - | - | 3 | 43.26% |
| THC260116P00075000 | 2024-05-06 12:21PM EDT | 75.00 | 4.00 | 2.85 | 3.50 | 0.00 | - | 86 | 86 | 41.84% |
| THC260116P00080000 | 2024-05-06 12:21PM EDT | 80.00 | 4.91 | 3.60 | 4.50 | 0.00 | - | 34 | 42 | 41.53% |
| THC260116P00085000 | 2024-03-27 11:42AM EDT | 85.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 5 | 5 | 54.88% |
| THC260116P00090000 | 2024-05-06 12:21PM EDT | 90.00 | 7.30 | 5.40 | 6.20 | 0.00 | - | 80 | 82 | 38.90% |
| THC260116P00092500 | 2024-06-28 10:10AM EDT | 92.50 | 6.40 | 6.00 | 7.40 | +0.05 | +0.79% | 1 | 361 | 40.03% |
| THC260116P00095000 | 2024-04-29 10:51AM EDT | 95.00 | 14.20 | 7.10 | 8.10 | 0.00 | - | - | 3 | 39.77% |
| THC260116P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.34 | 8.40 | 9.40 | 0.00 | - | 4 | 5 | 38.79% |
| THC260116P00105000 | 2024-04-02 10:24AM EDT | 105.00 | 19.30 | 13.50 | 14.00 | 0.00 | - | - | 1 | 44.04% |
| THC260116P00140000 | 2024-05-14 12:30PM EDT | 140.00 | 25.60 | 20.70 | 22.20 | 0.00 | - | - | 35 | 27.42% |
| THC260116P00145000 | 2024-04-04 11:43AM EDT | 145.00 | 44.70 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 42.68% |
© 2024 Yahoo. All rights reserved.