Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC261218C00050000 | 2024-05-01 1:46PM EDT | 50.00 | 74.98 | 90.50 | 95.50 | 0.00 | - | - | 20 | 75.20% |
| THC261218C00065000 | 2024-02-02 1:20PM EDT | 65.00 | 39.65 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| THC261218C00072500 | 2024-03-01 3:15PM EDT | 72.50 | 39.70 | 46.60 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC261218C00075000 | 2024-04-18 1:27PM EDT | 75.00 | 35.30 | 65.00 | 70.00 | 0.00 | - | 1 | 3 | 53.84% |
| THC261218C00080000 | 2024-06-12 2:50PM EDT | 80.00 | 75.53 | 65.00 | 70.00 | 0.00 | - | 7 | 10 | 54.70% |
| THC261218C00085000 | 2024-06-12 1:35PM EDT | 85.00 | 71.38 | 61.50 | 66.50 | 0.00 | - | - | 10 | 53.28% |
| THC261218C00092500 | 2024-05-13 1:08PM EDT | 92.50 | 51.60 | 64.00 | 69.00 | 0.00 | - | 20 | 20 | 64.43% |
| THC261218C00097500 | 2024-05-23 1:44PM EDT | 97.50 | 53.00 | 54.50 | 59.50 | 0.00 | - | - | 7 | 52.32% |
| THC261218C00100000 | 2024-06-12 3:23PM EDT | 100.00 | 62.25 | 52.00 | 57.00 | 0.00 | - | 1 | 1 | 50.24% |
| THC261218C00105000 | 2024-05-06 9:52AM EDT | 105.00 | 42.50 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 53.10% |
| THC261218C00110000 | 2024-04-03 2:38PM EDT | 110.00 | 28.08 | 37.30 | 41.20 | 0.00 | - | 1 | 1 | 37.62% |
| THC261218C00115000 | 2024-02-16 1:33PM EDT | 115.00 | 18.50 | 21.50 | 26.50 | 0.00 | - | 2 | 19 | 20.51% |
| THC261218C00120000 | 2024-05-02 3:08PM EDT | 120.00 | 34.17 | 43.50 | 48.00 | 0.00 | - | 1 | 7 | 50.29% |
| THC261218C00125000 | 2024-02-01 1:37PM EDT | 125.00 | 14.50 | 14.50 | 19.50 | 0.00 | - | - | 1 | 18.76% |
| THC261218C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 35.00 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 48.35% |
| THC261218C00135000 | 2024-02-27 12:05PM EDT | 135.00 | 12.91 | 18.10 | 22.80 | 0.00 | - | 1 | 0 | 28.49% |
| THC261218C00140000 | 2024-03-25 11:18AM EDT | 140.00 | 18.02 | 13.80 | 16.10 | 0.00 | - | 2 | 4 | 22.74% |
| THC261218C00145000 | 2024-06-18 12:01PM EDT | 145.00 | 34.69 | 29.00 | 34.00 | 0.00 | - | - | 1 | 46.54% |
| THC261218C00155000 | 2024-05-17 3:40PM EDT | 155.00 | 26.00 | 28.50 | 33.50 | 0.00 | - | 2 | 3 | 49.56% |
| THC261218C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 29.50 | 23.50 | 28.00 | -1.88 | -5.99% | 5 | 1 | 44.57% |
| THC261218C00165000 | 2024-05-02 3:08PM EDT | 165.00 | 17.93 | 24.00 | 28.30 | 0.00 | - | - | 2 | 46.50% |
| THC261218C00185000 | 2024-05-22 10:04AM EDT | 185.00 | 16.60 | 16.50 | 21.50 | 0.00 | - | - | 2 | 43.85% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC261218P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| THC261218P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| THC261218P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.87% |
| THC261218P00055000 | 2024-05-15 11:15AM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.98% |
| THC261218P00060000 | 2024-05-15 11:14AM EDT | 60.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 48.57% |
| THC261218P00065000 | 2024-02-12 3:32PM EDT | 65.00 | 8.43 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 50.38% |
| THC261218P00090000 | 2024-04-05 9:33AM EDT | 90.00 | 15.30 | 8.20 | 12.30 | 0.00 | - | 1 | 0 | 42.55% |
| THC261218P00120000 | 2024-05-08 10:59AM EDT | 120.00 | 20.50 | 15.50 | 20.50 | 0.00 | - | - | 1 | 33.84% |
© 2024 Yahoo. All rights reserved.