Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117C00001000 | 2024-03-20 3:35PM EDT | 1.00 | 8.59 | 6.70 | 8.85 | 0.00 | - | 1 | 28 | 565.63% |
| BHC250117C00002000 | 2023-05-17 1:55PM EDT | 2.00 | 6.05 | 3.15 | 8.00 | 0.00 | - | 2 | 70 | 0.00% |
| BHC250117C00003000 | 2024-04-11 10:57AM EDT | 3.00 | 6.80 | 4.85 | 6.35 | 0.00 | - | 1 | 31 | 157.42% |
| BHC250117C00004000 | 2024-04-15 12:35PM EDT | 4.00 | 5.70 | 2.76 | 5.65 | 0.00 | - | 1 | 48 | 87.11% |
| BHC250117C00005000 | 2024-04-29 12:21PM EDT | 5.00 | 4.23 | 2.32 | 4.10 | 0.00 | - | 50 | 231 | 64.94% |
| BHC250117C00007000 | 2024-05-03 2:52PM EDT | 7.00 | 1.90 | 1.85 | 2.26 | -0.10 | -5.00% | 51 | 765 | 65.63% |
| BHC250117C00008000 | 2024-05-02 11:43AM EDT | 8.00 | 1.53 | 1.27 | 1.44 | 0.00 | - | 7 | 8 | 54.79% |
| BHC250117C00010000 | 2024-05-03 2:52PM EDT | 10.00 | 0.68 | 0.65 | 0.74 | -0.12 | -15.00% | 115 | 11,720 | 52.34% |
| BHC250117C00011000 | 2024-05-03 1:22PM EDT | 11.00 | 0.47 | 0.18 | 0.52 | -0.06 | -11.32% | 2 | 165 | 52.93% |
| BHC250117C00012000 | 2024-05-02 12:50PM EDT | 12.00 | 0.37 | 0.27 | 0.40 | 0.00 | - | 137 | 1,461 | 50.59% |
| BHC250117C00015000 | 2024-05-03 9:57AM EDT | 15.00 | 0.15 | 0.06 | 0.12 | +0.01 | +7.14% | 5 | 3,496 | 50.20% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117P00001000 | 2024-04-01 2:04PM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 215.63% |
| BHC250117P00002000 | 2023-11-29 4:27PM EDT | 2.00 | 0.22 | 0.01 | 0.24 | 0.00 | - | 1,000 | 1,096 | 114.45% |
| BHC250117P00003000 | 2024-04-15 2:42PM EDT | 3.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 836 | 21,572 | 74.22% |
| BHC250117P00004000 | 2024-05-02 10:42AM EDT | 4.00 | 0.18 | 0.19 | 0.23 | 0.00 | - | 1 | 29,898 | 70.70% |
| BHC250117P00005000 | 2024-04-15 3:30PM EDT | 5.00 | 0.32 | 0.00 | 0.49 | 0.00 | - | 387 | 1,691 | 54.30% |
| BHC250117P00006000 | 2024-04-24 10:21AM EDT | 6.00 | 0.50 | 0.48 | 1.67 | 0.00 | - | - | 88 | 81.45% |
| BHC250117P00007000 | 2024-05-02 2:33PM EDT | 7.00 | 0.83 | 0.80 | 0.92 | 0.00 | - | 145 | 3,401 | 52.25% |
| BHC250117P00008000 | 2024-05-02 10:17AM EDT | 8.00 | 1.26 | 1.25 | 3.00 | 0.00 | - | 1 | 269 | 77.93% |
| BHC250117P00010000 | 2024-05-03 12:39PM EDT | 10.00 | 2.40 | 1.80 | 2.65 | +0.05 | +2.13% | 1 | 1,195 | 43.07% |
| BHC250117P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 3.45 | 2.33 | 4.60 | 0.00 | - | 18 | 399 | 54.88% |
| BHC250117P00015000 | 2023-06-06 2:46PM EDT | 15.00 | 8.20 | 7.25 | 7.45 | 0.00 | - | 1 | 29 | 54.49% |
© 2024 Yahoo. All rights reserved.