Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.45 -43.62 (-3.26%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor21 June 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 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 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 | 48.30 | 52.00 | 0.00 | - | 6 | 86 | 124.66% |
| 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 | 41.00 | 44.80 | +18.20 | +74.90% | 1 | 3 | 65.43% |
| THC240621C00070000 | 2024-01-02 10:41AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 35.90 | 39.90 | 0.00 | - | 2 | 141 | 57.03% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 33.60 | 37.50 | 0.00 | - | 2 | 101 | 58.59% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 31.20 | 35.00 | 0.00 | - | 3 | 113 | 55.81% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 28.60 | 32.50 | 0.00 | - | 5 | 145 | 50.20% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 26.10 | 30.30 | 0.00 | - | 100 | 229 | 79.52% |
| THC240621C00085000 | 2024-04-30 10:53AM EDT | 85.00 | 25.30 | 23.70 | 27.10 | +10.70 | +73.29% | 4 | 428 | 66.04% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 22.60 | 23.60 | 0.00 | - | 1 | 48 | 48.19% |
| THC240621C00090000 | 2024-04-22 10:10AM EDT | 90.00 | 10.00 | 19.10 | 23.00 | 0.00 | - | 10 | 277 | 64.42% |
| THC240621C00092500 | 2024-04-18 12:33PM EDT | 92.50 | 6.64 | 17.60 | 20.10 | 0.00 | - | 1 | 29 | 55.18% |
| THC240621C00095000 | 2024-04-23 1:15PM EDT | 95.00 | 7.70 | 16.30 | 16.60 | 0.00 | - | 3 | 181 | 40.37% |
| THC240621C00097500 | 2024-04-30 11:51AM EDT | 97.50 | 14.00 | 13.30 | 14.30 | +7.10 | +102.90% | 22 | 244 | 37.43% |
| THC240621C00100000 | 2024-04-30 10:49AM EDT | 100.00 | 11.33 | 10.60 | 12.50 | +6.01 | +112.97% | 17 | 445 | 38.16% |
| THC240621C00105000 | 2024-04-30 9:58AM EDT | 105.00 | 6.50 | 8.50 | 8.80 | +3.30 | +103.12% | 25 | 581 | 35.71% |
| THC240621C00110000 | 2024-04-30 10:48AM EDT | 110.00 | 5.00 | 5.30 | 5.60 | +2.85 | +132.56% | 2 | 61 | 32.87% |
| THC240621C00115000 | 2024-04-30 10:47AM EDT | 115.00 | 2.95 | 3.20 | 3.40 | +2.10 | +247.06% | 9 | 493 | 31.97% |
| THC240621C00120000 | 2024-04-30 10:49AM EDT | 120.00 | 1.50 | 1.70 | 1.90 | +0.95 | +172.73% | 5 | 108 | 31.21% |
| THC240621C00125000 | 2024-04-29 3:58PM EDT | 125.00 | 0.25 | 0.85 | 1.00 | 0.00 | - | 3 | 18 | 30.86% |
| THC240621C00130000 | 2024-03-27 12:11PM EDT | 130.00 | 1.46 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 29.96% |
| THC240621C00135000 | 2024-04-30 10:57AM EDT | 135.00 | 0.20 | 0.45 | 0.30 | -0.45 | -69.23% | 1 | 2 | 32.08% |
Putsfor21 June 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 | 176.56% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 191.60% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 651 | 139.65% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 154.59% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 144.82% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 137.06% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 121.92% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 99.51% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 110.60% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 77.25% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 9 | 278 | 66.89% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 73.93% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 3 | 165 | 55.08% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 2.20 | 0.00 | - | 5 | 88 | 80.96% |
| THC240621P00075000 | 2024-04-29 1:04PM EDT | 75.00 | 0.23 | 0.00 | 0.50 | -0.17 | -42.50% | 3 | 684 | 55.08% |
| THC240621P00077500 | 2024-04-30 11:34AM EDT | 77.50 | 0.15 | 0.05 | 0.15 | -0.39 | -72.22% | 2 | 161 | 46.78% |
| THC240621P00080000 | 2024-04-19 10:15AM EDT | 80.00 | 0.20 | 0.05 | 0.75 | -1.50 | -88.24% | 5 | 276 | 51.61% |
| THC240621P00082500 | 2024-04-25 3:33PM EDT | 82.50 | 1.30 | 0.10 | 0.75 | 0.00 | - | 8 | 37 | 54.81% |
| THC240621P00085000 | 2024-04-30 9:38AM EDT | 85.00 | 0.38 | 0.20 | 0.45 | -0.92 | -70.77% | 12 | 286 | 44.58% |
| THC240621P00087500 | 2024-04-30 9:37AM EDT | 87.50 | 0.54 | 0.35 | 0.40 | -1.01 | -65.16% | 4 | 97 | 39.45% |
| THC240621P00090000 | 2024-04-30 10:14AM EDT | 90.00 | 0.58 | 0.45 | 0.55 | -1.42 | -71.00% | 1 | 236 | 38.36% |
| THC240621P00092500 | 2024-04-30 10:14AM EDT | 92.50 | 0.77 | 0.60 | 0.70 | -2.18 | -73.90% | 1 | 66 | 36.55% |
| THC240621P00095000 | 2024-04-30 10:33AM EDT | 95.00 | 1.00 | 0.90 | 1.00 | -2.80 | -73.68% | 16 | 162 | 36.04% |
| THC240621P00097500 | 2024-04-30 11:56AM EDT | 97.50 | 1.25 | 1.30 | 1.30 | -3.15 | -71.59% | 127 | 275 | 34.60% |
| THC240621P00100000 | 2024-04-30 12:10PM EDT | 100.00 | 1.75 | 1.70 | 1.80 | -4.05 | -67.50% | 257 | 159 | 34.14% |
| THC240621P00105000 | 2024-04-30 12:01PM EDT | 105.00 | 2.90 | 3.00 | 3.10 | -6.19 | -68.10% | 20 | 617 | 32.42% |
| THC240621P00110000 | 2024-04-30 12:08PM EDT | 110.00 | 5.10 | 4.90 | 5.10 | -6.20 | -54.87% | 171 | 93 | 31.09% |
| THC240621P00115000 | 2024-04-01 11:31AM EDT | 115.00 | 13.30 | 7.70 | 8.00 | 0.00 | - | 19 | 28 | 30.73% |
| THC240621P00120000 | 2024-04-01 11:13AM EDT | 120.00 | 17.10 | 10.70 | 11.90 | 0.00 | - | - | 2 | 32.69% |
© 2024 Yahoo. All rights reserved.