NYSE - Delayed Quote USD

Tenet Healthcare Corporation (THC)

122.36 +2.08 (+1.73%)
At close: May 6 at 4:00 PM EDT
122.35 -0.01 (-0.01%)
After hours: May 6 at 5:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
THC240517C00030000 10/27/2023 5:16 PM 30 25.40 36.70 41.50 0.00 0.00% 1 0 0.00%
THC240517C00035000 11/6/2023 3:17 PM 35 21.30 33.60 37.60 0.00 0.00% 5 6 0.00%
THC240517C00040000 11/9/2023 8:08 PM 40 15.70 30.60 35.40 0.00 0.00% - 2 0.00%
THC240517C00045000 11/6/2023 3:12 PM 45 13.50 24.40 28.60 0.00 0.00% 4 32 0.00%
THC240517C00050000 11/2/2023 2:16 PM 50 10.10 21.80 25.70 0.00 0.00% - 5 0.00%
THC240517C00055000 1/19/2024 5:22 PM 55 27.90 34.50 39.20 0.00 0.00% 1 38 0.00%
THC240517C00057500 11/27/2023 2:52 PM 57.5 14.60 20.60 23.00 0.00 0.00% 6 9 0.00%
THC240517C00060000 2/26/2024 6:26 PM 60 33.83 43.00 47.60 0.00 0.00% 1 53 0.00%
THC240517C00062500 4/23/2024 4:34 PM 62.5 35.82 0.00 0.00 0.00 0.00% 6 0 0.00%
THC240517C00065000 4/16/2024 3:49 PM 65 32.20 0.00 0.00 0.00 0.00% 1 0 0.00%
THC240517C00067500 3/4/2024 4:14 PM 67.5 27.90 33.70 38.50 0.00 0.00% 6 20 0.00%
THC240517C00070000 4/30/2024 2:53 PM 70 39.05 0.00 0.00 0.00 0.00% 27 0 0.00%
THC240517C00072500 1/5/2024 7:40 PM 72.5 10.40 19.10 20.20 0.00 0.00% 10 36 0.00%
THC240517C00075000 4/19/2024 4:57 PM 75 18.50 0.00 0.00 0.00 0.00% 10 0 0.00%
THC240517C00080000 5/3/2024 2:55 PM 80 39.55 0.00 0.00 0.00 0.00% 11 0 0.00%
THC240517C00085000 4/25/2024 3:13 PM 85 13.20 0.00 0.00 0.00 0.00% 2 0 0.00%
THC240517C00087500 4/24/2024 5:07 PM 87.5 11.80 0.00 0.00 0.00 0.00% 1 0 0.00%
THC240517C00090000 4/26/2024 2:10 PM 90 7.20 0.00 0.00 0.00 0.00% 1 0 0.00%
THC240517C00092500 4/30/2024 1:49 PM 92.5 15.00 0.00 0.00 0.00 0.00% 22 0 0.00%
THC240517C00095000 5/6/2024 1:31 PM 95 26.30 0.00 0.00 0.00 0.00% 10 0 0.00%
THC240517C00097500 5/3/2024 1:42 PM 97.5 24.03 0.00 0.00 0.00 0.00% 1 0 0.00%
THC240517C00100000 5/6/2024 5:22 PM 100 21.70 0.00 0.00 0.00 0.00% 3 0 0.00%
THC240517C00105000 5/3/2024 2:05 PM 105 14.40 0.00 0.00 0.00 0.00% 2 0 0.00%
THC240517C00110000 5/6/2024 4:05 PM 110 12.07 0.00 0.00 0.00 0.00% 1 0 0.00%
THC240517C00115000 5/6/2024 1:49 PM 115 6.35 0.00 0.00 0.00 0.00% 5 0 0.00%
THC240517C00120000 5/6/2024 7:21 PM 120 3.30 0.00 0.00 0.00 0.00% 10 0 0.00%
THC240517C00125000 5/6/2024 7:55 PM 125 1.25 0.00 0.00 0.00 0.00% 60 0 3.13%
THC240517C00130000 5/6/2024 3:51 PM 130 0.30 0.00 0.00 0.00 0.00% 4 0 6.25%
THC240517C00135000 5/3/2024 1:32 PM 135 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
THC240517P00030000 2/7/2024 3:52 PM 30 0.05 0.00 0.05 0.00 0.00% 1 4 292.19%
THC240517P00035000 11/14/2023 3:37 PM 35 0.75 0.00 0.75 0.00 0.00% 116 2,268 367.19%
THC240517P00040000 2/23/2024 3:44 PM 40 0.34 0.00 1.30 0.00 0.00% 200 791 363.28%
THC240517P00045000 4/16/2024 6:46 PM 45 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
THC240517P00050000 3/11/2024 5:15 PM 50 0.08 0.00 0.20 0.00 0.00% 1 735 221.48%
THC240517P00055000 1/31/2024 8:03 PM 55 0.56 0.00 0.00 0.00 0.00% 4 152 50.00%
THC240517P00057500 2/1/2024 5:34 PM 57.5 0.55 0.05 2.30 0.00 0.00% 1 621 288.09%
THC240517P00060000 2/12/2024 3:36 PM 60 0.30 0.00 2.20 0.00 0.00% 1 80 269.92%
THC240517P00062500 3/11/2024 7:48 PM 62.5 0.15 0.00 0.05 0.00 0.00% 10 44 144.53%
THC240517P00065000 5/2/2024 2:47 PM 65 0.07 0.00 0.00 0.00 0.00% 12 0 50.00%
THC240517P00067500 4/26/2024 2:08 PM 67.5 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
THC240517P00070000 4/29/2024 4:37 PM 70 0.08 0.00 0.00 0.00 0.00% 300 0 50.00%
THC240517P00072500 4/30/2024 1:30 PM 72.5 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
THC240517P00075000 5/2/2024 2:47 PM 75 0.10 0.00 0.00 0.00 0.00% 19 0 50.00%
THC240517P00080000 5/1/2024 1:30 PM 80 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
THC240517P00085000 4/30/2024 7:30 PM 85 0.15 0.00 0.00 0.00 0.00% 74 0 50.00%
THC240517P00087500 5/3/2024 5:02 PM 87.5 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
THC240517P00090000 5/6/2024 4:50 PM 90 0.19 0.00 0.00 0.00 0.00% 3 0 50.00%
THC240517P00092500 5/1/2024 6:22 PM 92.5 0.35 0.00 0.00 0.00 0.00% 5 0 25.00%
THC240517P00095000 5/2/2024 6:00 PM 95 0.20 0.00 0.00 0.00 0.00% 2 0 25.00%
THC240517P00097500 5/1/2024 1:30 PM 97.5 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
THC240517P00100000 5/1/2024 7:59 PM 100 0.15 0.00 0.00 0.00 0.00% 43 0 25.00%
THC240517P00105000 5/6/2024 1:55 PM 105 0.13 0.00 0.00 0.00 0.00% 4 0 25.00%
THC240517P00110000 5/6/2024 2:18 PM 110 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
THC240517P00115000 5/6/2024 7:08 PM 115 0.49 0.00 0.00 0.00 0.00% 17 0 6.25%
THC240517P00120000 5/6/2024 7:59 PM 120 1.35 0.00 0.00 0.00 0.00% 121 0 3.13%
THC240517P00125000 5/6/2024 2:28 PM 125 4.61 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

HCA HCA Healthcare, Inc.
310.06
+0.75%
 
DVA DaVita Inc.
136.87
+1.80%
 
CYH Community Health Systems, Inc.
3.3800
-1.17%
 
UHS Universal Health Services, Inc.
169.15
+0.86%
 
SEM Select Medical Holdings Corporation
32.11
+2.16%
 
AGL agilon health, inc.
4.8300
0.00%
 
EHC Encompass Health Corporation
84.51
+1.56%
 
ACHC Acadia Healthcare Company, Inc.
67.78
+2.51%
 
AMN AMN Healthcare Services, Inc.
59.92
+0.66%
 
ENSG The Ensign Group, Inc.
116.05
-0.72%