Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00002000 | 2024-05-03 1:31PM EDT | 2.00 | 7.70 | 4.05 | 7.90 | +0.72 | +10.32% | 6 | 22 | 1,950.00% |
| BHC240503C00002500 | 2024-05-03 1:16PM EDT | 2.50 | 5.45 | 5.00 | 6.70 | -0.94 | -14.71% | 2 | 8 | 2,484.38% |
| BHC240503C00003000 | 2024-04-25 3:47PM EDT | 3.00 | 5.58 | 3.70 | 6.45 | 0.00 | - | 15 | 5 | 1,631.25% |
| BHC240503C00003500 | 2024-05-02 12:32PM EDT | 3.50 | 4.62 | 3.80 | 5.75 | 0.00 | - | 6 | 5 | 1,728.13% |
| BHC240503C00004000 | 2024-05-03 2:23PM EDT | 4.00 | 3.93 | 3.40 | 5.45 | -1.62 | -29.19% | 2 | 3 | 1,690.63% |
| BHC240503C00005000 | 2024-04-25 2:15PM EDT | 5.00 | 3.60 | 1.29 | 4.35 | 0.00 | - | - | 1 | 50.00% |
| BHC240503C00005500 | 2024-05-03 2:23PM EDT | 5.50 | 2.43 | 1.61 | 4.25 | -0.20 | -7.60% | 1 | 6 | 1,098.44% |
| BHC240503C00006000 | 2024-04-24 3:41PM EDT | 6.00 | 2.57 | 0.98 | 3.45 | 0.00 | - | - | 2 | 748.44% |
| BHC240503C00006500 | 2024-05-03 2:22PM EDT | 6.50 | 1.43 | 0.73 | 2.95 | -0.07 | -4.67% | 2 | 11 | 709.38% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 7.00 | 2.00 | 0.45 | 2.80 | 0.00 | - | 6 | 15 | 761.72% |
| BHC240503C00007500 | 2024-04-12 9:42AM EDT | 7.50 | 1.49 | 0.21 | 2.30 | 0.00 | - | 7 | 7 | 683.59% |
| BHC240503C00008000 | 2024-05-03 12:07PM EDT | 8.00 | 0.10 | 0.00 | 0.01 | -0.16 | -61.54% | 114 | 174 | 37.50% |
| BHC240503C00008500 | 2024-05-03 9:54AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 62 | 785 | 98.44% |
| BHC240503C00009000 | 2024-05-03 3:20PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 791 | 162.50% |
| BHC240503C00009500 | 2024-05-03 12:53PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,727 | 175.00% |
| BHC240503C00010000 | 2024-05-02 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 417 | 212.50% |
| BHC240503C00010500 | 2024-04-29 10:33AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 250.00% |
| BHC240503C00011000 | 2024-04-29 1:53PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 287.50% |
| BHC240503C00011500 | 2024-04-17 9:46AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 73 | 312.50% |
| BHC240503C00012000 | 2024-04-01 10:56AM EDT | 12.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 396.88% |
| BHC240503C00012500 | 2024-04-11 2:27PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 375.00% |
| BHC240503C00013000 | 2024-04-10 2:05PM EDT | 13.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 387.50% |
| BHC240503C00013500 | 2024-04-11 3:09PM EDT | 13.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 34 | 425.00% |
| BHC240503C00015000 | 2024-04-05 3:37PM EDT | 15.00 | 0.12 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 981.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00005500 | 2024-04-10 3:52PM EDT | 5.50 | 0.28 | 0.00 | 1.52 | 0.00 | - | - | 16 | 1,234.38% |
| BHC240503P00006000 | 2024-04-10 2:01PM EDT | 6.00 | 0.45 | 0.00 | 1.52 | 0.00 | - | 8 | 16 | 1,057.81% |
| BHC240503P00006500 | 2024-04-24 3:14PM EDT | 6.50 | 0.03 | 0.00 | 0.98 | 0.00 | - | 80 | 31 | 685.94% |
| BHC240503P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 25 | 108 | 248.44% |
| BHC240503P00007500 | 2024-05-02 1:50PM EDT | 7.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 17 | 143 | 143.75% |
| BHC240503P00008000 | 2024-05-03 3:03PM EDT | 8.00 | 0.24 | 0.02 | 2.06 | +0.16 | +200.00% | 84 | 455 | 575.78% |
| BHC240503P00008500 | 2024-05-03 3:43PM EDT | 8.50 | 0.72 | 0.48 | 2.41 | +0.24 | +50.00% | 26 | 896 | 631.25% |
| BHC240503P00009000 | 2024-05-02 12:24PM EDT | 9.00 | 0.94 | 0.96 | 2.91 | 0.00 | - | 25 | 49 | 721.88% |
| BHC240503P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.89 | 1.23 | 3.05 | 0.00 | - | 4 | 27 | 614.06% |
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.36 | 0.33 | 3.95 | 0.00 | - | 20 | 0 | 1,509.38% |
© 2024 Yahoo. All rights reserved.