Canada markets close in 4 hours 27 minutes

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.75+0.18 (+1.05%)
As of 11:33AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC201023C000095002020-09-29 10:36AM EDT9.505.508.208.700.00--2593.75%
BHC201023C000105002020-09-30 1:13PM EDT10.505.157.257.400.00--2409.38%
BHC201023C000120002020-09-18 10:32AM EDT12.005.005.006.600.00-11293.75%
BHC201023C000130002020-10-13 10:09AM EDT13.003.654.404.550.00-240.00%
BHC201023C000135002020-10-15 9:54AM EDT13.503.864.254.350.00-153217.19%
BHC201023C000140002020-10-21 3:15PM EDT14.003.733.703.850.00-1318165.63%
BHC201023C000145002020-10-08 1:41PM EDT14.503.393.203.350.00-1329145.31%
BHC201023C000150002020-10-20 3:16PM EDT15.002.062.742.850.00-345142.19%
BHC201023C000155002020-10-22 10:33AM EDT15.501.982.242.36-0.47-19.18%457123.44%
BHC201023C000160002020-10-22 10:10AM EDT16.001.621.761.86+0.17+11.72%1875104.69%
BHC201023C000165002020-10-22 9:53AM EDT16.501.371.281.36+0.01+0.74%5532485.16%
BHC201023C000170002020-10-22 10:24AM EDT17.000.570.770.88-0.16-21.92%482,27860.94%
BHC201023C000175002020-10-22 11:07AM EDT17.500.330.380.43-0.13-28.26%5242,28554.69%
BHC201023C000180002020-10-22 10:55AM EDT18.000.120.150.18-0.04-25.00%2,50410,43051.17%
BHC201023C000185002020-10-22 10:29AM EDT18.500.040.040.08-0.07-63.64%711,24854.69%
BHC201023C000190002020-10-21 3:50PM EDT19.000.050.020.040.00-1191,94664.06%
BHC201023C000195002020-10-22 9:38AM EDT19.500.010.000.04-0.01-50.00%459775.00%
BHC201023C000200002020-10-19 3:15PM EDT20.000.020.000.030.00-3570187.50%
BHC201023C000205002020-10-15 3:08PM EDT20.500.070.000.060.00-254254114.06%
BHC201023C000210002020-10-19 4:09PM EDT21.000.040.000.040.00--3120.31%
BHC201023C000215002020-10-08 3:52PM EDT21.500.100.001.220.00--50335.16%
BHC201023C000230002020-10-08 10:27AM EDT23.000.010.000.010.00-100143.75%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC201023P000090002020-09-21 12:08AM EDT9.000.18-0.000.00--250.00%
BHC201023P000130002020-10-19 9:47AM EDT13.000.010.000.180.00-224279.69%
BHC201023P000135002020-10-05 9:59AM EDT13.500.090.000.170.00-217248.44%
BHC201023P000140002020-10-06 2:52PM EDT14.000.110.000.160.00-2158218.75%
BHC201023P000145002020-10-07 12:54PM EDT14.500.140.000.070.00-1252160.94%
BHC201023P000150002020-10-20 11:30AM EDT15.000.010.000.150.00-13302164.06%
BHC201023P000155002020-10-19 3:51PM EDT15.500.060.002.110.00-2050405.86%
BHC201023P000160002020-10-21 3:57PM EDT16.000.020.010.030.00-61,37084.38%
BHC201023P000165002020-10-21 3:03PM EDT16.500.130.010.040.00-2480966.41%
BHC201023P000170002020-10-22 11:07AM EDT17.000.050.030.05-0.08-61.54%1231,96750.78%
BHC201023P000175002020-10-22 10:20AM EDT17.500.150.100.13-0.12-44.44%7631645.31%
BHC201023P000180002020-10-22 9:34AM EDT18.000.600.330.42-0.08-11.76%513653.13%
BHC201023P000190002020-10-12 10:00AM EDT19.001.551.191.260.00-1954.69%
BHC201023P000195002020-10-16 3:18PM EDT19.502.291.661.780.00-30130085.16%
BHC201023P000200002020-10-16 11:36AM EDT20.002.452.162.260.00-1387.50%