Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240719C00004000 | 2024-03-21 9:34AM EDT | 4.00 | 5.51 | 2.84 | 5.15 | 0.00 | - | 50 | 54 | 121.88% |
| BHC240719C00005000 | 2024-04-25 3:10PM EDT | 5.00 | 3.74 | 1.99 | 4.65 | 0.00 | - | 4 | 28 | 131.84% |
| BHC240719C00006000 | 2024-03-15 3:50PM EDT | 6.00 | 3.50 | 2.28 | 3.25 | 0.00 | - | 2 | 11 | 136.52% |
| BHC240719C00007000 | 2024-04-23 9:55AM EDT | 7.00 | 1.75 | 0.24 | 1.86 | 0.00 | - | 20 | 151 | 104.49% |
| BHC240719C00008000 | 2024-05-02 1:58PM EDT | 8.00 | 0.75 | 0.49 | 1.76 | 0.00 | - | 31 | 214 | 83.59% |
| BHC240719C00009000 | 2024-05-03 2:47PM EDT | 9.00 | 0.23 | 0.20 | 0.29 | -0.07 | -23.33% | 2 | 260 | 47.46% |
| BHC240719C00010000 | 2024-05-03 3:51PM EDT | 10.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 10 | 697 | 42.97% |
| BHC240719C00011000 | 2024-05-02 1:50PM EDT | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 613 | 58.79% |
| BHC240719C00012000 | 2024-04-24 3:57PM EDT | 12.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 344 | 57.81% |
| BHC240719C00013000 | 2024-05-01 9:33AM EDT | 13.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 417 | 66.02% |
| BHC240719C00014000 | 2024-04-11 10:51AM EDT | 14.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 100 | 82.81% |
| BHC240719C00015000 | 2024-05-01 9:33AM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 640 | 109.38% |
| BHC240719C00016000 | 2024-04-08 11:31AM EDT | 16.00 | 0.14 | 0.00 | 0.54 | 0.00 | - | 16 | 154 | 118.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240719P00003000 | 2023-12-04 3:18PM EDT | 3.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BHC240719P00004000 | 2024-01-29 4:42PM EDT | 4.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 16 | 115.23% |
| BHC240719P00005000 | 2024-03-26 9:49AM EDT | 5.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 633 | 53.13% |
| BHC240719P00006000 | 2024-05-02 1:17PM EDT | 6.00 | 0.06 | 0.03 | 0.68 | 0.00 | - | 50 | 309 | 80.66% |
| BHC240719P00007000 | 2024-05-02 10:10AM EDT | 7.00 | 0.24 | 0.23 | 2.07 | 0.00 | - | 2 | 4,522 | 112.99% |
| BHC240719P00008000 | 2024-05-02 10:39AM EDT | 8.00 | 0.58 | 0.63 | 0.84 | 0.00 | - | 231 | 753 | 51.37% |
| BHC240719P00009000 | 2024-05-02 9:33AM EDT | 9.00 | 0.93 | 0.63 | 1.70 | 0.00 | - | 10 | 2,178 | 64.94% |
| BHC240719P00010000 | 2024-04-04 12:05PM EDT | 10.00 | 1.10 | 1.16 | 2.29 | 0.00 | - | 2 | 178 | 45.31% |
| BHC240719P00011000 | 2024-02-22 1:20PM EDT | 11.00 | 2.19 | 1.90 | 2.78 | 0.00 | - | 400 | 198 | 0.00% |
© 2024 Yahoo. All rights reserved.