Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 0.00% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 0.00% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 60.90 | 64.40 | 0.00 | - | 6 | 20 | 311.82% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 58.40 | 61.90 | 0.00 | - | 1 | 41 | 296.78% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-05-08 10:50AM EDT | 70.00 | 53.50 | 53.40 | 57.30 | 0.00 | - | 1 | 42 | 285.64% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 48.30 | 52.10 | 0.00 | - | 10 | 568 | 250.20% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 43.30 | 47.30 | 0.00 | - | 11 | 256 | 231.79% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 38.40 | 42.30 | 0.00 | - | 2 | 493 | 207.03% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 36.00 | 39.80 | 0.00 | - | 1 | 3 | 195.12% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 33.50 | 37.30 | 0.00 | - | 1 | 734 | 183.45% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 31.00 | 34.60 | 0.00 | - | 22 | 97 | 166.21% |
| THC240517C00095000 | 2024-05-07 9:57AM EDT | 95.00 | 28.12 | 28.30 | 32.40 | 0.00 | - | 1 | 2,283 | 163.43% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 25.90 | 29.60 | 0.00 | - | 1 | 330 | 144.43% |
| THC240517C00100000 | 2024-05-07 9:57AM EDT | 100.00 | 23.22 | 24.10 | 26.30 | 0.00 | - | 1 | 2,388 | 110.74% |
| THC240517C00105000 | 2024-05-08 11:43AM EDT | 105.00 | 17.50 | 20.10 | 22.10 | 0.00 | - | 14 | 2,762 | 85.94% |
| THC240517C00110000 | 2024-05-08 12:48PM EDT | 110.00 | 11.70 | 14.10 | 16.20 | 0.00 | - | 1 | 1,529 | 71.29% |
| THC240517C00115000 | 2024-05-09 9:32AM EDT | 115.00 | 8.90 | 10.00 | 11.00 | +0.40 | +4.71% | 3 | 754 | 48.49% |
| THC240517C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 4.00 | 5.80 | 7.10 | 0.00 | - | 48 | 604 | 49.32% |
| THC240517C00125000 | 2024-05-09 9:56AM EDT | 125.00 | 2.60 | 2.30 | 2.60 | +1.15 | +79.31% | 5 | 974 | 30.40% |
| THC240517C00130000 | 2024-05-09 9:56AM EDT | 130.00 | 0.85 | 0.65 | 0.80 | +0.53 | +165.63% | 2 | 57 | 30.45% |
| THC240517C00135000 | 2024-05-03 9:32AM EDT | 135.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 35.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 328.13% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 411.72% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 408.20% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 68 | 314.45% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 250.39% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 325.78% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 305.66% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 164.84% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 12 | 136 | 209.38% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 198.63% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 300 | 372 | 188.28% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 132.03% |
| THC240517P00075000 | 2024-05-08 11:54AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 134.38% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 110.16% |
| THC240517P00085000 | 2024-05-08 12:15PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,293 | 96.09% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 731 | 123.44% |
| THC240517P00090000 | 2024-05-08 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 799 | 83.59% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 699 | 107.03% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 663 | 99.02% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 355 | 91.21% |
| THC240517P00100000 | 2024-05-08 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 151 | 83.40% |
| THC240517P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 25 | 177 | 74.41% |
| THC240517P00110000 | 2024-05-08 10:26AM EDT | 110.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 30 | 668 | 53.47% |
| THC240517P00115000 | 2024-05-08 2:29PM EDT | 115.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 44 | 514 | 38.62% |
| THC240517P00120000 | 2024-05-08 1:52PM EDT | 120.00 | 1.20 | 0.55 | 0.80 | -0.35 | -22.58% | 2 | 1,004 | 34.91% |
| THC240517P00125000 | 2024-05-08 11:02AM EDT | 125.00 | 2.95 | 2.05 | 2.25 | 0.00 | - | 3 | 192 | 31.30% |
© 2024 Yahoo. All rights reserved.