Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240628C00002000 | 2024-06-14 12:57PM EDT | 2.00 | 4.25 | 2.20 | 6.00 | -0.05 | -1.16% | 2 | 6 | 1,775.00% |
| BHC240628C00002500 | 2024-06-14 12:57PM EDT | 2.50 | 4.02 | 3.05 | 5.70 | +0.22 | +5.79% | 2 | 3 | 642.97% |
| BHC240628C00003000 | 2024-06-14 12:58PM EDT | 3.00 | 3.60 | 2.12 | 3.40 | +0.10 | +2.86% | 1 | 3 | 279.69% |
| BHC240628C00003500 | 2024-05-22 2:00PM EDT | 3.50 | 2.97 | 1.51 | 3.40 | 0.00 | - | - | 1 | 463.28% |
| BHC240628C00005000 | 2024-06-07 2:00PM EDT | 5.00 | 1.31 | 1.17 | 2.08 | 0.00 | - | 4 | 4 | 189.06% |
| BHC240628C00005500 | 2024-06-07 2:00PM EDT | 5.50 | 0.83 | 0.78 | 0.99 | 0.00 | - | 2 | 18 | 72.66% |
| BHC240628C00006000 | 2024-06-13 9:37AM EDT | 6.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 1 | 11 | 58.20% |
| BHC240628C00006500 | 2024-06-14 3:01PM EDT | 6.50 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 13 | 66 | 45.31% |
| BHC240628C00007000 | 2024-06-12 3:06PM EDT | 7.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 27 | 66 | 51.95% |
| BHC240628C00007500 | 2024-05-28 2:41PM EDT | 7.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 20 | 64.06% |
| BHC240628C00008000 | 2024-06-12 9:46AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 78.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240628P00005000 | 2024-06-06 1:45PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 80 | 30 | 173.44% |
| BHC240628P00005500 | 2024-06-06 12:10PM EDT | 5.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| BHC240628P00006000 | 2024-06-12 11:21AM EDT | 6.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 21 | 48.44% |
| BHC240628P00006500 | 2024-06-14 1:31PM EDT | 6.50 | 0.33 | 0.27 | 0.37 | -0.02 | -5.71% | 31 | 100 | 56.25% |
| BHC240628P00007000 | 2024-05-21 2:35PM EDT | 7.00 | 0.60 | 0.65 | 0.78 | 0.00 | - | 1 | 23 | 67.19% |
| BHC240628P00007500 | 2024-06-12 3:10PM EDT | 7.50 | 1.22 | 1.11 | 1.43 | 0.00 | - | 10 | 10 | 88.28% |
| BHC240628P00008500 | 2024-05-17 10:55AM EDT | 8.50 | 1.50 | 2.06 | 2.48 | 0.00 | - | 2 | 0 | 126.56% |
© 2024 Yahoo. All rights reserved.