Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2024-06-12 2:24PM EDT | 40.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 58.70 | 61.70 | 0.00 | - | 6 | 86 | 0.00% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 65.10 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| THC240621C00070000 | 2024-06-04 12:50PM EDT | 70.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 54.30 | 58.60 | 0.00 | - | 2 | 141 | 0.00% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 51.80 | 56.20 | 0.00 | - | 2 | 101 | 0.00% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 51.60 | 56.00 | 0.00 | - | 3 | 113 | 0.00% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 49.60 | 53.50 | 0.00 | - | 5 | 145 | 0.00% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 47.00 | 51.40 | 0.00 | - | 100 | 229 | 0.00% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 50.80 | 55.20 | 0.00 | - | 1 | 419 | 335.35% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 41.90 | 46.10 | 0.00 | - | 1 | 48 | 0.00% |
| THC240621C00090000 | 2024-06-14 9:31AM EDT | 90.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 43.30 | 47.70 | 0.00 | - | 4 | 29 | 288.67% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 38.90 | 42.90 | 0.00 | - | 27 | 168 | 0.00% |
| THC240621C00097500 | 2024-06-12 3:41PM EDT | 97.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| THC240621C00100000 | 2024-06-14 9:31AM EDT | 100.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00105000 | 2024-06-05 1:13PM EDT | 105.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621C00110000 | 2024-06-03 10:25AM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240621C00115000 | 2024-06-06 10:37AM EDT | 115.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| THC240621C00120000 | 2024-06-14 11:08AM EDT | 120.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240621C00125000 | 2024-06-13 11:16AM EDT | 125.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC240621C00130000 | 2024-06-13 11:16AM EDT | 130.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| THC240621C00135000 | 2024-06-14 12:12PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| THC240621C00140000 | 2024-06-14 10:24AM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| THC240621C00145000 | 2024-06-14 1:13PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| THC240621C00150000 | 2024-06-12 2:43PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| THC240621C00155000 | 2024-06-10 12:29PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| THC240621C00165000 | 2024-06-04 1:10PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 646.88% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 704.69% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 587.70% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 556.25% |
| THC240621P00050000 | 2024-05-29 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 483.79% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 405.08% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 449.22% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 327.73% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 9 | 278 | 296.88% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 322.27% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 165 | 338.09% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 290.04% |
| THC240621P00075000 | 2024-06-13 12:08PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 162 | 184.38% |
| THC240621P00080000 | 2024-05-22 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| THC240621P00082500 | 2024-06-04 9:46AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| THC240621P00085000 | 2024-06-04 10:48AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 148.44% |
| THC240621P00090000 | 2024-06-06 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 67 | 238.97% |
| THC240621P00095000 | 2024-06-13 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240621P00097500 | 2024-06-10 9:59AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| THC240621P00100000 | 2024-06-11 10:08AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| THC240621P00105000 | 2024-05-31 10:46AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240621P00110000 | 2024-06-14 11:31AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240621P00115000 | 2024-06-05 11:41AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| THC240621P00120000 | 2024-06-12 3:50PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| THC240621P00125000 | 2024-06-12 12:05PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| THC240621P00130000 | 2024-06-14 3:23PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| THC240621P00135000 | 2024-06-14 2:12PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| THC240621P00140000 | 2024-06-14 10:13AM EDT | 140.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240621P00145000 | 2024-06-11 9:32AM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC240621P00150000 | 2024-06-12 3:37PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 18.10 | 22.40 | 0.00 | - | 2 | 0 | 137.94% |
© 2024 Yahoo. All rights reserved.