Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC241018C00004000 | 2024-03-21 9:34AM EDT | 4.00 | 5.63 | 3.30 | 5.30 | 0.00 | - | - | 50 | 114.84% |
| BHC241018C00006000 | 2024-04-25 3:05PM EDT | 6.00 | 3.05 | 2.07 | 2.42 | 0.00 | - | 2 | 5 | 58.01% |
| BHC241018C00007000 | 2024-04-24 1:21PM EDT | 7.00 | 2.19 | 1.59 | 1.69 | 0.00 | - | 6 | 6 | 58.30% |
| BHC241018C00008000 | 2024-05-02 1:14PM EDT | 8.00 | 1.24 | 0.86 | 1.82 | 0.00 | - | 6 | 32 | 66.31% |
| BHC241018C00009000 | 2024-05-02 3:06PM EDT | 9.00 | 0.75 | 0.63 | 0.69 | 0.00 | - | 11 | 115 | 50.39% |
| BHC241018C00010000 | 2024-05-03 1:39PM EDT | 10.00 | 0.40 | 0.36 | 0.40 | -0.07 | -14.89% | 3 | 74 | 48.93% |
| BHC241018C00011000 | 2024-05-03 12:20PM EDT | 11.00 | 0.26 | 0.20 | 0.24 | -0.26 | -50.00% | 2 | 175 | 48.34% |
| BHC241018C00012000 | 2024-05-02 3:50PM EDT | 12.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 30 | 276 | 47.66% |
| BHC241018C00013000 | 2024-04-25 11:00AM EDT | 13.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 2 | 274 | 47.27% |
| BHC241018C00014000 | 2024-04-26 10:36AM EDT | 14.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 288 | 49.22% |
| BHC241018C00015000 | 2024-04-26 9:54AM EDT | 15.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 10 | 121 | 79.98% |
| BHC241018C00016000 | 2024-04-26 11:50AM EDT | 16.00 | 0.06 | 0.00 | 0.82 | 0.00 | - | 2 | 310 | 90.43% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC241018P00004000 | 2024-02-21 11:17AM EDT | 4.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 67 | 83.59% |
| BHC241018P00005000 | 2024-05-02 12:23PM EDT | 5.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 2 | 804 | 54.49% |
| BHC241018P00006000 | 2024-04-15 11:54AM EDT | 6.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 4 | 33 | 50.49% |
| BHC241018P00007000 | 2024-05-02 3:31PM EDT | 7.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 10 | 143 | 46.58% |
| BHC241018P00008000 | 2024-05-03 10:09AM EDT | 8.00 | 0.85 | 0.92 | 0.98 | +0.18 | +26.87% | 1 | 832 | 42.09% |
| BHC241018P00009000 | 2024-05-01 1:35PM EDT | 9.00 | 1.20 | 1.51 | 1.60 | 0.00 | - | 1 | 153 | 40.04% |
| BHC241018P00010000 | 2024-05-01 3:39PM EDT | 10.00 | 1.81 | 2.19 | 2.33 | 0.00 | - | 1 | 103 | 35.74% |
| BHC241018P00015000 | 2024-04-05 10:52AM EDT | 15.00 | 4.95 | 6.90 | 7.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.