Unlock stock picks and a broker-level newsfeed that powers Wall Street.
133.40
-1.10
(-0.82%)
At close: 4:00:02 PM EDT
135.79
+2.39
+(1.79%)
After hours: 6:58:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250417C00115000 | 3/14/2025 11:37 AM | 115 | 10.98 | 17.50 | 21.00 | 0.00 | 0.00% | - | 5 | 57.13% |
| THC250417C00120000 | 3/11/2025 2:42 PM | 120 | 11.40 | 13.70 | 16.50 | 0.00 | 0.00% | 4 | 42 | 57.30% |
| THC250417C00125000 | 3/28/2025 1:45 PM | 125 | 9.80 | 8.90 | 10.80 | 0.00 | 0.00% | 1 | 107 | 50.66% |
| THC250417C00130000 | 4/1/2025 11:41 AM | 130 | 8.06 | 5.60 | 7.10 | 1.96 | 32.13% | 3 | 47 | 46.09% |
| THC250417C00135000 | 4/1/2025 1:58 PM | 135 | 4.00 | 3.50 | 4.00 | 0.60 | 17.65% | 4 | 1,639 | 41.19% |
| THC250417C00140000 | 3/31/2025 3:06 PM | 140 | 2.75 | 1.80 | 2.05 | 0.00 | 0.00% | 7 | 152 | 39.26% |
| THC250417C00145000 | 3/31/2025 3:06 PM | 145 | 1.30 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 61 | 40.45% |
| THC250417C00150000 | 3/31/2025 9:33 AM | 150 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 52 | 39.16% |
| THC250417C00155000 | 3/31/2025 3:22 PM | 155 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 53.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250417P00100000 | 3/10/2025 12:40 PM | 100 | 0.85 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 9 | 72.17% |
| THC250417P00105000 | 3/21/2025 3:57 PM | 105 | 0.85 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 10 | 63.97% |
| THC250417P00110000 | 3/24/2025 2:35 PM | 110 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 9 | 54.49% |
| THC250417P00115000 | 3/26/2025 9:49 AM | 115 | 0.80 | 0.25 | 0.45 | 0.00 | 0.00% | 2 | 103 | 48.34% |
| THC250417P00120000 | 4/1/2025 9:42 AM | 120 | 0.72 | 0.00 | 0.85 | -0.29 | -28.71% | 60 | 747 | 44.85% |
| THC250417P00125000 | 3/28/2025 10:33 AM | 125 | 1.91 | 0.00 | 1.60 | 0.00 | 0.00% | 3 | 47 | 41.75% |
| THC250417P00130000 | 3/31/2025 3:27 PM | 130 | 3.00 | 2.70 | 3.70 | 0.36 | 13.64% | 2 | 189 | 46.09% |
| THC250417P00135000 | 3/31/2025 11:02 AM | 135 | 5.20 | 4.70 | 6.40 | 0.00 | 0.00% | 5 | 41 | 48.17% |
| THC250417P00140000 | 3/18/2025 9:55 AM | 140 | 15.00 | 7.60 | 8.30 | 0.00 | 0.00% | 25 | 37 | 35.72% |
| THC250417P00145000 | 3/4/2025 2:00 PM | 145 | 22.31 | 10.00 | 13.80 | 0.00 | 0.00% | 1 | 1 | 53.42% |
| THC250417P00150000 | 3/25/2025 3:34 PM | 150 | 18.00 | 14.10 | 18.80 | 0.00 | 0.00% | - | 5 | 64.60% |
Related Tickers
UHS Universal Health Services, Inc.
187.81
-0.05%
HCA HCA Healthcare, Inc.
345.73
+0.05%
EHC Encompass Health Corporation
101.28
+0.17%
ACHC Acadia Healthcare Company, Inc.
29.93
-1.29%
DVA DaVita Inc.
151.91
-0.69%
CYH Community Health Systems, Inc.
2.5900
-4.07%
FMS Fresenius Medical Care AG
24.74
-0.64%
PACS PACS Group, Inc.
10.85
-3.47%
ENSG The Ensign Group, Inc.
130.45
+0.81%
ARDT Ardent Health Partners, Inc.
12.97
-5.67%