Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219C00001000 | 2023-10-10 10:22AM EDT | 1.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BHC251219C00002000 | 2023-03-24 10:36AM EDT | 2.00 | 6.00 | 6.25 | 6.60 | 0.00 | - | 1 | 1 | 128.52% |
| BHC251219C00003000 | 2023-09-20 9:30AM EDT | 3.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| BHC251219C00004000 | 2023-02-23 2:45PM EDT | 4.00 | 7.25 | 4.65 | 5.45 | 0.00 | - | 1 | 1 | 100.29% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 5.00 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 87.89% |
| BHC251219C00007000 | 2024-03-28 3:57PM EDT | 7.00 | 4.55 | 3.55 | 3.85 | 0.00 | - | 1 | 4,984 | 91.80% |
| BHC251219C00010000 | 2024-04-26 3:34PM EDT | 10.00 | 2.39 | 0.56 | 2.18 | 0.00 | - | 1 | 328 | 51.81% |
| BHC251219C00012000 | 2024-04-30 3:42PM EDT | 12.00 | 1.79 | 0.48 | 2.44 | 0.00 | - | 2 | 10,074 | 64.40% |
| BHC251219C00015000 | 2024-04-26 11:38AM EDT | 15.00 | 1.10 | 0.69 | 1.18 | 0.00 | - | 1 | 589 | 61.72% |
| BHC251219C00020000 | 2024-04-11 1:19PM EDT | 20.00 | 0.61 | 0.28 | 1.74 | 0.00 | - | - | 27 | 76.32% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219P00001000 | 2023-09-05 11:01AM EDT | 1.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| BHC251219P00002000 | 2023-10-24 2:11PM EDT | 2.00 | 0.27 | 0.01 | 1.66 | 0.00 | - | 10 | 38 | 151.37% |
| BHC251219P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.34 | 0.32 | 0.43 | 0.00 | - | 1 | 69,407 | 76.17% |
| BHC251219P00004000 | 2024-05-02 9:56AM EDT | 4.00 | 0.56 | 0.53 | 0.84 | 0.00 | - | 1 | 1,659 | 73.34% |
| BHC251219P00005000 | 2024-04-26 12:21PM EDT | 5.00 | 0.85 | 0.74 | 0.95 | 0.00 | - | 5,000 | 5,571 | 61.91% |
| BHC251219P00007000 | 2024-04-29 10:25AM EDT | 7.00 | 1.48 | 1.45 | 1.77 | 0.00 | - | 347 | 2,824 | 53.91% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 10.00 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 28.13% |
| BHC251219P00012000 | 2023-11-24 12:00PM EDT | 12.00 | 5.44 | 4.65 | 5.40 | 0.00 | - | 1 | 2 | 58.35% |
| BHC251219P00015000 | 2024-02-05 3:48PM EDT | 15.00 | 7.35 | 5.05 | 6.15 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.