Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621C00001000 | 2024-03-18 11:28AM EDT | 1.00 | 8.25 | 6.25 | 9.85 | 0.00 | - | 40 | 43 | 1,287.50% |
| BHC240621C00003000 | 2024-01-11 3:58PM EDT | 3.00 | 5.55 | 4.75 | 5.45 | 0.00 | - | 1 | 56 | 112.50% |
| BHC240621C00004000 | 2024-02-23 2:29PM EDT | 4.00 | 5.13 | 5.10 | 5.90 | 0.00 | - | 1 | 13 | 381.64% |
| BHC240621C00005000 | 2024-05-02 2:49PM EDT | 5.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 4 | 60 | 85.16% |
| BHC240621C00006000 | 2024-04-25 3:31PM EDT | 6.00 | 2.71 | 2.14 | 3.80 | 0.00 | - | 6 | 2,011 | 169.53% |
| BHC240621C00007000 | 2024-04-12 12:06PM EDT | 7.00 | 1.96 | 1.13 | 1.37 | 0.00 | - | 3 | 2,527 | 62.11% |
| BHC240621C00008000 | 2024-05-02 12:29PM EDT | 8.00 | 0.54 | 0.53 | 0.58 | 0.00 | - | 62 | 361 | 44.73% |
| BHC240621C00009000 | 2024-05-03 10:56AM EDT | 9.00 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 12 | 1,614 | 43.56% |
| BHC240621C00010000 | 2024-05-03 11:47AM EDT | 10.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 76 | 42,609 | 42.58% |
| BHC240621C00011000 | 2024-05-02 1:57PM EDT | 11.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 1 | 7,404 | 51.17% |
| BHC240621C00012000 | 2024-05-03 10:45AM EDT | 12.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 100 | 33,635 | 57.03% |
| BHC240621C00013000 | 2024-04-26 10:38AM EDT | 13.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 81.25% |
| BHC240621C00014000 | 2024-04-23 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 74.22% |
| BHC240621C00015000 | 2024-04-30 12:32PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 30,882 | 75.78% |
| BHC240621C00016000 | 2024-04-12 9:30AM EDT | 16.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 82.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621P00002000 | 2024-01-30 1:52PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 367.97% |
| BHC240621P00003000 | 2024-04-08 12:58PM EDT | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,500 | 14,785 | 128.13% |
| BHC240621P00004000 | 2024-04-11 10:19AM EDT | 4.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 457 | 93.75% |
| BHC240621P00005000 | 2024-05-01 2:25PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 378 | 70.31% |
| BHC240621P00006000 | 2024-05-02 3:07PM EDT | 6.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 94 | 1,566 | 53.91% |
| BHC240621P00007000 | 2024-05-03 9:30AM EDT | 7.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 1 | 1,931 | 44.73% |
| BHC240621P00008000 | 2024-05-03 9:59AM EDT | 8.00 | 0.37 | 0.38 | 0.41 | -0.06 | -13.95% | 5 | 1,286 | 38.48% |
| BHC240621P00009000 | 2024-05-01 12:24PM EDT | 9.00 | 0.68 | 0.99 | 1.07 | 0.00 | - | 10 | 1,383 | 38.87% |
| BHC240621P00010000 | 2024-05-02 12:47PM EDT | 10.00 | 1.87 | 1.47 | 2.10 | 0.00 | - | 1 | 424 | 61.52% |
| BHC240621P00011000 | 2024-04-29 1:01PM EDT | 11.00 | 2.30 | 2.82 | 2.99 | 0.00 | - | 11 | 1 | 60.94% |
| BHC240621P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BHC240621P00015000 | 2024-04-12 2:35PM EDT | 15.00 | 6.40 | 5.70 | 6.95 | 0.00 | - | 1 | 7 | 89.84% |
© 2024 Yahoo. All rights reserved.