Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC230210C00003000 | 2023-02-03 3:18PM EST | 3.00 | 4.85 | 3.65 | 5.15 | 0.00 | - | 15 | 15 | 890.63% |
| BHC230210C00003500 | 2023-02-03 3:07PM EST | 3.50 | 4.30 | 3.40 | 6.35 | 0.00 | - | 2 | 2 | 912.50% |
| BHC230210C00004000 | 2023-02-03 3:18PM EST | 4.00 | 3.85 | 2.88 | 4.15 | 0.00 | - | 6 | 6 | 664.06% |
| BHC230210C00006500 | 2023-02-03 3:19PM EST | 6.50 | 1.35 | 0.66 | 1.66 | 0.00 | - | 5 | 12 | 288.28% |
| BHC230210C00007000 | 2023-02-02 11:15AM EST | 7.00 | 1.03 | 0.62 | 0.90 | 0.00 | - | 3 | 97 | 85.94% |
| BHC230210C00007500 | 2023-02-06 11:45AM EST | 7.50 | 0.33 | 0.26 | 0.35 | -0.21 | -38.89% | 20 | 235 | 55.08% |
| BHC230210C00008000 | 2023-02-06 3:48PM EST | 8.00 | 0.07 | 0.06 | 0.11 | -0.09 | -56.25% | 115 | 604 | 55.47% |
| BHC230210C00008500 | 2023-02-06 2:54PM EST | 8.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 10 | 248 | 60.94% |
| BHC230210C00009000 | 2023-01-27 3:28PM EST | 9.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 7 | 52 | 99.22% |
| BHC230210C00009500 | 2023-01-30 11:37AM EST | 9.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 123.44% |
| BHC230210C00010000 | 2023-02-03 10:58AM EST | 10.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 169.53% |
| BHC230210C00010500 | 2023-02-02 12:01PM EST | 10.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 10 | 206.25% |
| BHC230210C00011000 | 2023-01-20 3:58PM EST | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 193.75% |
| BHC230210C00012000 | 2023-01-06 10:14AM EST | 12.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 206.25% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC230210P00003000 | 2023-01-04 11:14AM EST | 3.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 150 | 197 | 337.50% |
| BHC230210P00004000 | 2023-01-05 12:03PM EST | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| BHC230210P00005000 | 2023-01-13 2:53PM EST | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 162.50% |
| BHC230210P00006000 | 2023-01-17 12:05PM EST | 6.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 100.00% |
| BHC230210P00007000 | 2023-02-06 12:13PM EST | 7.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 30 | 204 | 54.69% |
| BHC230210P00007500 | 2023-02-06 1:51PM EST | 7.50 | 0.08 | 0.08 | 0.12 | -0.01 | -11.11% | 65 | 100 | 50.78% |
| BHC230210P00008000 | 2023-02-06 1:57PM EST | 8.00 | 0.36 | 0.09 | 0.45 | +0.06 | +20.00% | 3 | 20 | 72.66% |
| BHC230210P00008500 | 2023-02-03 10:16AM EST | 8.50 | 0.53 | 0.12 | 0.92 | 0.00 | - | 3 | 42 | 102.34% |
© 2023 Yahoo. All rights reserved.
