Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC260116C00001000 | 2024-03-18 11:28AM EDT | 1.00 | 8.57 | 5.50 | 9.25 | 0.00 | - | 40 | 45 | 199.61% |
| BHC260116C00002000 | 2023-09-21 2:05PM EDT | 2.00 | 6.75 | 3.50 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| BHC260116C00003000 | 2024-04-08 9:30AM EDT | 3.00 | 8.18 | 4.30 | 8.00 | 0.00 | - | 1 | 10 | 137.31% |
| BHC260116C00004000 | 2024-04-26 12:16PM EDT | 4.00 | 5.59 | 2.64 | 4.85 | 0.00 | - | 50 | 41 | 88.38% |
| BHC260116C00005000 | 2024-04-29 2:56PM EDT | 5.00 | 5.00 | 2.08 | 4.50 | 0.00 | - | 50 | 55 | 92.77% |
| BHC260116C00007000 | 2024-05-03 11:49AM EDT | 7.00 | 3.23 | 1.99 | 4.95 | -0.82 | -20.25% | 1 | 88 | 82.72% |
| BHC260116C00010000 | 2024-05-03 11:49AM EDT | 10.00 | 1.93 | 1.74 | 2.11 | -0.51 | -20.90% | 1 | 1,304 | 64.26% |
| BHC260116C00012000 | 2024-05-02 3:23PM EDT | 12.00 | 1.50 | 1.23 | 1.45 | 0.00 | - | 10 | 208 | 59.96% |
| BHC260116C00015000 | 2024-05-02 11:34AM EDT | 15.00 | 0.81 | 0.73 | 1.09 | 0.00 | - | 100 | 1,605 | 59.67% |
| BHC260116C00020000 | 2024-04-19 12:44PM EDT | 20.00 | 0.47 | 0.30 | 0.80 | 0.00 | - | 10 | 134 | 60.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC260116P00001000 | 2023-10-25 10:54AM EDT | 1.00 | 0.10 | 0.00 | 1.14 | 0.00 | - | - | 0 | 203.13% |
| BHC260116P00002000 | 2023-11-27 11:56AM EDT | 2.00 | 0.29 | 0.13 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| BHC260116P00003000 | 2024-04-19 10:32AM EDT | 3.00 | 0.31 | 0.34 | 0.42 | 0.00 | - | 31 | 52 | 74.80% |
| BHC260116P00004000 | 2024-04-30 11:30AM EDT | 4.00 | 0.56 | 0.57 | 1.55 | 0.00 | - | 1 | 1,002 | 89.84% |
| BHC260116P00005000 | 2024-04-23 3:46PM EDT | 5.00 | 0.77 | 0.77 | 0.99 | 0.00 | - | 1 | 180 | 61.87% |
| BHC260116P00007000 | 2024-04-23 3:58PM EDT | 7.00 | 1.48 | 1.58 | 1.81 | 0.00 | - | 68 | 220 | 55.08% |
| BHC260116P00010000 | 2024-04-02 12:12PM EDT | 10.00 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 111 | 46.97% |
| BHC260116P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 4.10 | 4.60 | 5.75 | 0.00 | - | 18 | 59 | 51.32% |
| BHC260116P00015000 | 2024-03-28 12:33PM EDT | 15.00 | 5.11 | 6.40 | 8.25 | 0.00 | - | 2 | 2 | 63.97% |
© 2024 Yahoo. All rights reserved.