NYSE - Nasdaq Real Time Price USD

Tenet Healthcare Corporation (THC)

96.79 -1.47 (-1.50%)
As of 12:27 PM EDT. Market Open.

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 53 295.09%
THC240517C00062500 4/23/2024 4:34 PM 62.5 35.82 33.30 36.60 0.00 0.00% 6 20 116.16%
THC240517C00065000 4/16/2024 3:49 PM 65 32.20 30.40 34.00 0.00 0.00% 1 41 96.97%
THC240517C00067500 3/4/2024 4:14 PM 67.5 27.90 33.70 38.50 0.00 0.00% 6 20 220.75%
THC240517C00070000 4/8/2024 2:19 PM 70 32.84 25.80 29.10 0.00 0.00% 1 61 91.02%
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 21.90 22.70 0.00 0.00% 10 568 70.70%
THC240517C00080000 4/18/2024 2:27 PM 80 12.90 16.80 17.90 0.00 0.00% 3 265 57.67%
THC240517C00085000 4/25/2024 3:13 PM 85 13.20 13.00 13.40 3.78 40.13% 2 493 59.08%
THC240517C00087500 4/24/2024 5:07 PM 87.5 11.80 10.90 12.30 0.00 0.00% 1 3 63.09%
THC240517C00090000 4/22/2024 2:35 PM 90 7.40 9.10 9.50 0.00 0.00% 27 735 55.84%
THC240517C00092500 4/22/2024 7:47 PM 92.5 5.88 7.30 7.60 0.00 0.00% 42 49 52.95%
THC240517C00095000 4/25/2024 2:10 PM 95 6.10 5.70 6.00 -0.90 -12.86% 2 1,714 51.10%
THC240517C00097500 4/24/2024 3:19 PM 97.5 4.80 4.50 4.60 0.00 0.00% 2 316 50.37%
THC240517C00100000 4/25/2024 2:08 PM 100 3.55 3.30 3.50 -0.15 -4.05% 1 1,121 50.17%
THC240517C00105000 4/25/2024 3:54 PM 105 1.75 1.75 1.90 -0.45 -20.45% 4 1,512 49.17%
THC240517C00110000 4/24/2024 1:56 PM 110 1.20 0.80 0.95 0.00 0.00% 2 731 48.54%
THC240517C00115000 4/22/2024 6:15 PM 115 0.32 0.35 0.45 0.00 0.00% 1 727 48.39%
THC240517C00120000 4/22/2024 3:33 PM 120 0.29 0.05 0.50 0.00 0.00% 1 52 51.37%
THC240517C00125000 4/22/2024 3:33 PM 125 0.21 0.00 0.50 0.00 0.00% 1 18 57.81%
THC240517C00130000 3/25/2024 4:53 PM 130 0.50 0.00 0.50 0.00 0.00% 10 5 64.75%

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 4 173.44%
THC240517P00035000 11/14/2023 3:37 PM 35 0.75 0.00 0.75 0.00 0.00% 116 2,268 217.38%
THC240517P00040000 2/23/2024 3:44 PM 40 0.34 0.00 1.30 0.00 0.00% 200 791 212.11%
THC240517P00045000 4/16/2024 6:46 PM 45 0.05 0.00 0.50 0.00 0.00% 6 68 156.64%
THC240517P00050000 3/11/2024 5:15 PM 50 0.08 0.00 0.20 0.00 0.00% 1 735 119.53%
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% 1 621 154.10%
THC240517P00060000 2/12/2024 3:36 PM 60 0.30 0.00 2.20 0.00 0.00% 1 80 141.41%
THC240517P00062500 3/11/2024 7:48 PM 62.5 0.15 0.00 0.05 0.00 0.00% 10 44 68.75%
THC240517P00065000 4/22/2024 5:36 PM 65 0.15 0.00 0.25 0.00 0.00% 1 143 78.52%
THC240517P00067500 4/4/2024 7:28 PM 67.5 0.17 0.00 0.50 0.00 0.00% 2 38 80.96%
THC240517P00070000 4/19/2024 2:40 PM 70 0.27 0.00 0.50 0.00 0.00% 60 485 74.02%
THC240517P00072500 4/17/2024 4:34 PM 72.5 0.20 0.15 0.50 0.00 0.00% 4 129 70.80%
THC240517P00075000 4/24/2024 7:40 PM 75 0.20 0.25 0.30 0.00 0.00% 13 265 61.72%
THC240517P00080000 4/25/2024 3:37 PM 80 0.55 0.50 0.55 -0.53 -49.07% 10 188 56.74%
THC240517P00085000 4/24/2024 1:50 PM 85 0.80 0.95 1.10 0.00 0.00% 500 628 52.54%
THC240517P00087500 4/25/2024 3:37 PM 87.5 1.48 1.25 1.80 0.18 13.85% 15 567 52.20%
THC240517P00090000 4/25/2024 3:00 PM 90 2.07 1.95 2.05 0.42 25.45% 7 935 50.12%
THC240517P00092500 4/25/2024 2:15 PM 92.5 2.75 2.60 2.75 0.25 10.00% 3 1,008 48.34%
THC240517P00095000 4/25/2024 2:58 PM 95 3.80 3.50 3.80 0.65 20.63% 14 215 48.35%
THC240517P00097500 4/24/2024 3:02 PM 97.5 4.15 4.60 4.90 0.00 0.00% 1 293 46.66%
THC240517P00100000 4/24/2024 2:51 PM 100 5.40 6.10 6.30 0.00 0.00% 9 91 45.85%
THC240517P00105000 4/18/2024 6:09 PM 105 15.00 9.10 10.00 0.00 0.00% 6 71 47.80%
THC240517P00110000 4/18/2024 2:52 PM 110 19.43 13.40 14.00 0.00 0.00% 2 21 45.75%
THC240517P00115000 4/1/2024 3:30 PM 115 12.50 17.10 20.40 0.00 0.00% - 2 50.64%
THC240517P00120000 4/19/2024 2:23 PM 120 27.24 21.80 25.10 0.00 0.00% 4 0 50.05%

Related Tickers

UHS Universal Health Services, Inc.
164.91
-0.60%
 
HCA HCA Healthcare, Inc.
314.62
-1.38%
 
CYH Community Health Systems, Inc.
3.2950
+8.75%
 
DVA DaVita Inc.
132.69
-0.04%
 
FMS Fresenius Medical Care AG
20.24
-2.50%
 
SGRY Surgery Partners, Inc.
24.86
-2.51%
 
EHC Encompass Health Corporation
82.07
-0.88%
 
SEM Select Medical Holdings Corporation
27.42
-1.08%
 
AMN AMN Healthcare Services, Inc.
56.00
-2.09%
 
BKD Brookdale Senior Living Inc.
6.76
+0.07%