Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240607C00002000 | 2024-05-28 1:17PM EDT | 2.00 | 5.13 | 3.75 | 6.05 | +0.82 | +19.03% | 2 | 5 | 946.88% |
| BHC240607C00002500 | 2024-05-28 1:18PM EDT | 2.50 | 3.77 | 3.25 | 5.55 | -0.22 | -5.51% | 3 | 2 | 776.56% |
| BHC240607C00003000 | 2024-05-28 1:19PM EDT | 3.00 | 3.45 | 2.35 | 5.00 | -1.69 | -32.88% | 1 | 10 | 539.06% |
| BHC240607C00004000 | 2024-04-30 2:12PM EDT | 4.00 | 4.83 | 1.05 | 2.45 | 0.00 | - | 6 | 4 | 285.16% |
| BHC240607C00004500 | 2024-05-16 12:51PM EDT | 4.50 | 2.64 | 1.62 | 1.89 | 0.00 | - | - | 1 | 139.06% |
| BHC240607C00005500 | 2024-05-22 1:10PM EDT | 5.50 | 1.03 | 0.47 | 0.94 | 0.00 | - | - | 6 | 127.73% |
| BHC240607C00006000 | 2024-05-28 3:49PM EDT | 6.00 | 0.28 | 0.27 | 0.32 | -0.37 | -56.92% | 3 | 21 | 48.44% |
| BHC240607C00006500 | 2024-05-28 3:51PM EDT | 6.50 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 62 | 4 | 44.14% |
| BHC240607C00007000 | 2024-05-28 10:14AM EDT | 7.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 9 | 107 | 59.38% |
| BHC240607C00007500 | 2024-05-20 3:42PM EDT | 7.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 76.56% |
| BHC240607C00008000 | 2024-05-28 12:26PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 1 | 90.63% |
| BHC240607C00009000 | 2024-05-02 9:51AM EDT | 9.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | - | 10 | 224.22% |
| BHC240607C00009500 | 2024-05-08 1:36PM EDT | 9.50 | 0.02 | 0.00 | 1.16 | 0.00 | - | 60 | 26 | 332.81% |
| BHC240607C00010000 | 2024-05-01 2:35PM EDT | 10.00 | 0.23 | 0.00 | 1.48 | 0.00 | - | - | 109 | 392.58% |
| BHC240607C00011000 | 2024-05-02 9:51AM EDT | 11.00 | 0.29 | 0.00 | 1.46 | 0.00 | - | - | 5 | 424.22% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240607P00006000 | 2024-05-28 3:49PM EDT | 6.00 | 0.09 | 0.07 | 0.25 | +0.03 | +50.00% | 9 | 53 | 58.59% |
| BHC240607P00006500 | 2024-05-28 1:30PM EDT | 6.50 | 0.32 | 0.34 | 0.58 | +0.04 | +14.29% | 1 | 47 | 64.84% |
| BHC240607P00007000 | 2024-05-20 12:23PM EDT | 7.00 | 0.46 | 0.11 | 0.85 | 0.00 | - | 25 | 82 | 63.28% |
| BHC240607P00007500 | 2024-05-07 10:24AM EDT | 7.50 | 0.31 | 0.20 | 3.30 | 0.00 | - | - | 1 | 204.69% |
| BHC240607P00008000 | 2024-05-16 2:21PM EDT | 8.00 | 0.96 | 1.71 | 2.26 | 0.00 | - | 27 | 33 | 158.59% |
| BHC240607P00008500 | 2024-05-06 9:57AM EDT | 8.50 | 0.94 | 1.02 | 2.39 | 0.00 | - | 15 | 50 | 144.53% |
| BHC240607P00009000 | 2024-05-02 9:51AM EDT | 9.00 | 1.20 | 1.95 | 3.35 | 0.00 | - | - | 0 | 304.69% |
© 2024 Yahoo. All rights reserved.