Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524C00002500 | 2024-05-02 12:09PM EDT | 2.50 | 5.63 | 5.05 | 7.20 | +0.11 | +1.99% | 4 | 15 | 657.81% |
| BHC240524C00003000 | 2024-05-03 11:06AM EDT | 3.00 | 5.13 | 4.35 | 5.10 | +0.12 | +2.40% | 4 | 8 | 366.41% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 4.00 | 4.52 | 2.24 | 4.05 | 0.00 | - | - | 0 | 255.47% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 2.74 | 2.95 | 0.00 | - | - | 3 | 106.25% |
| BHC240524C00007000 | 2024-05-03 3:51PM EDT | 7.00 | 0.98 | 0.83 | 1.13 | -0.95 | -49.22% | 10 | 14 | 64.84% |
| BHC240524C00007500 | 2024-05-03 10:36AM EDT | 7.50 | 0.71 | 0.45 | 0.81 | -0.81 | -53.29% | 14 | 5 | 61.72% |
| BHC240524C00008000 | 2024-05-03 3:59PM EDT | 8.00 | 0.26 | 0.19 | 0.28 | -0.20 | -43.48% | 5 | 7 | 48.05% |
| BHC240524C00008500 | 2024-05-02 9:59AM EDT | 8.50 | 0.22 | 0.08 | 1.23 | 0.00 | - | 3 | 12 | 123.05% |
| BHC240524C00009000 | 2024-05-03 3:23PM EDT | 9.00 | 0.03 | 0.01 | 0.07 | -0.41 | -93.18% | 1 | 30 | 52.34% |
| BHC240524C00009500 | 2024-05-03 1:22PM EDT | 9.50 | 0.04 | 0.01 | 0.05 | -0.22 | -84.62% | 2 | 93 | 53.13% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 500 | 69.53% |
| BHC240524C00010500 | 2024-05-01 2:32PM EDT | 10.50 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 75 | 75.00% |
| BHC240524C00011000 | 2024-04-09 12:54PM EDT | 11.00 | 0.59 | 0.00 | 0.07 | 0.00 | - | 5 | 35 | 84.38% |
| BHC240524C00011500 | 2024-05-02 9:54AM EDT | 11.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 107.03% |
| BHC240524C00012000 | 2024-05-02 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 115.63% |
| BHC240524C00013000 | 2024-04-09 12:54PM EDT | 13.00 | 0.27 | 0.00 | 0.13 | 0.00 | - | - | 1 | 128.91% |
| BHC240524C00013500 | 2024-04-18 1:38PM EDT | 13.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | 5 | 9 | 166.41% |
| BHC240524C00014000 | 2024-04-05 3:42PM EDT | 14.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 164.06% |
| BHC240524C00015000 | 2024-04-08 3:29PM EDT | 15.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | - | 9 | 218.75% |
| BHC240524C00017500 | 2024-04-09 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 2 | 256.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524P00005500 | 2024-04-12 12:21PM EDT | 5.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 149.22% |
| BHC240524P00006000 | 2024-04-12 12:20PM EDT | 6.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 10 | 10 | 146.48% |
| BHC240524P00007000 | 2024-05-03 3:58PM EDT | 7.00 | 0.06 | 0.04 | 0.10 | +0.04 | +200.00% | 18 | 14 | 53.13% |
| BHC240524P00007500 | 2024-05-03 3:02PM EDT | 7.50 | 0.16 | 0.03 | 0.23 | -0.07 | -30.43% | 1 | 2 | 50.39% |
| BHC240524P00008000 | 2024-04-29 3:56PM EDT | 8.00 | 0.19 | 0.04 | 0.47 | 0.00 | - | 12 | 16 | 49.22% |
| BHC240524P00008500 | 2024-05-02 11:26AM EDT | 8.50 | 0.60 | 0.15 | 0.84 | 0.00 | - | 135 | 104 | 53.13% |
| BHC240524P00009000 | 2024-05-02 11:34AM EDT | 9.00 | 1.00 | 0.51 | 1.69 | 0.00 | - | 40 | 43 | 123.83% |
| BHC240524P00009500 | 2024-04-08 12:17PM EDT | 9.50 | 1.01 | 1.54 | 2.35 | 0.00 | - | 5 | 15 | 103.91% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 10.00 | 1.45 | 0.97 | 2.31 | 0.00 | - | - | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.