Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517C00001000 | 2024-05-03 2:30PM EDT | 1.00 | 6.95 | 6.05 | 8.40 | -0.90 | -11.46% | 14 | 26 | 1,128.13% |
| BHC240517C00002000 | 2024-05-03 3:59PM EDT | 2.00 | 5.75 | 4.60 | 6.55 | -1.22 | -17.50% | 8 | 17 | 917.19% |
| BHC240517C00003000 | 2024-04-24 11:21AM EDT | 3.00 | 5.55 | 3.80 | 4.90 | 0.00 | - | - | 2 | 320.31% |
| BHC240517C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 2.69 | 4.65 | 0.00 | - | - | 0 | 409.38% |
| BHC240517C00005000 | 2024-03-18 9:37AM EDT | 5.00 | 4.30 | 3.20 | 4.20 | 0.00 | - | 2 | 4 | 412.50% |
| BHC240517C00005500 | 2024-04-24 1:56PM EDT | 5.50 | 3.15 | 2.23 | 2.51 | 0.00 | - | - | 2 | 122.66% |
| BHC240517C00006000 | 2024-05-03 3:48PM EDT | 6.00 | 1.79 | 1.42 | 2.47 | -0.26 | -12.68% | 8 | 58 | 127.34% |
| BHC240517C00006500 | 2024-04-24 11:18AM EDT | 6.50 | 2.09 | 1.09 | 1.89 | 0.00 | - | - | 2 | 110.94% |
| BHC240517C00007000 | 2024-04-23 9:55AM EDT | 7.00 | 1.60 | 0.78 | 1.65 | 0.00 | - | 20 | 4 | 126.95% |
| BHC240517C00008000 | 2024-05-03 3:29PM EDT | 8.00 | 0.16 | 0.14 | 0.28 | -0.24 | -60.00% | 10 | 193 | 58.59% |
| BHC240517C00008500 | 2024-05-03 3:46PM EDT | 8.50 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 9 | 44 | 57.03% |
| BHC240517C00009000 | 2024-05-03 3:20PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 288 | 16,292 | 54.69% |
| BHC240517C00009500 | 2024-05-03 3:41PM EDT | 9.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 10 | 387 | 64.84% |
| BHC240517C00010000 | 2024-05-03 3:41PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 66,308 | 71.88% |
| BHC240517C00010500 | 2024-05-01 3:38PM EDT | 10.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 333 | 232.42% |
| BHC240517C00011000 | 2024-05-02 1:50PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 7,505 | 96.88% |
| BHC240517C00012000 | 2024-05-02 11:16AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 10,804 | 112.50% |
| BHC240517C00013000 | 2024-05-02 2:49PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26,086 | 106.25% |
| BHC240517C00014000 | 2024-05-02 11:28AM EDT | 14.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 11,455 | 169.53% |
| BHC240517C00015000 | 2024-04-05 3:56PM EDT | 15.00 | 0.40 | 0.00 | 0.12 | 0.00 | - | 3 | 54 | 187.50% |
| BHC240517C00016000 | 2024-04-25 9:59AM EDT | 16.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 21 | 201.56% |
| BHC240517C00017000 | 2024-04-05 3:23PM EDT | 17.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 12 | 165.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517P00005000 | 2024-04-12 12:19PM EDT | 5.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 14 | 212.50% |
| BHC240517P00006000 | 2024-05-02 3:39PM EDT | 6.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 86 | 150.00% |
| BHC240517P00007000 | 2024-04-26 2:16PM EDT | 7.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 330 | 675 | 50.78% |
| BHC240517P00007500 | 2024-05-03 3:50PM EDT | 7.50 | 0.12 | 0.08 | 2.14 | +0.03 | +33.33% | 220 | 851 | 212.70% |
| BHC240517P00008000 | 2024-05-03 3:14PM EDT | 8.00 | 0.33 | 0.30 | 0.50 | +0.05 | +17.86% | 213 | 907 | 65.23% |
| BHC240517P00009000 | 2024-05-02 3:28PM EDT | 9.00 | 0.97 | 0.40 | 2.16 | 0.00 | - | 40 | 759 | 72.27% |
| BHC240517P00010000 | 2024-05-02 10:36AM EDT | 10.00 | 1.98 | 1.06 | 2.30 | 0.00 | - | 10 | 574 | 110.16% |
| BHC240517P00011000 | 2024-04-19 2:59PM EDT | 11.00 | 2.46 | 2.35 | 4.85 | 0.00 | - | 2 | 368 | 208.20% |
| BHC240517P00012000 | 2024-03-28 10:38AM EDT | 12.00 | 2.02 | 3.25 | 3.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.