Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426C00000500 | 2024-04-24 2:08PM EDT | 0.50 | 7.95 | 7.40 | 9.70 | -0.12 | -1.49% | 13 | 18 | 7,600.00% |
| BHC240426C00001000 | 2024-04-24 11:32AM EDT | 1.00 | 8.25 | 6.00 | 9.25 | +0.75 | +10.00% | 11 | 21 | 1,750.00% |
| BHC240426C00001500 | 2024-04-24 2:02PM EDT | 1.50 | 7.05 | 6.00 | 9.00 | +0.03 | +0.43% | 21 | 12 | 2,418.75% |
| BHC240426C00002000 | 2024-04-24 3:47PM EDT | 2.00 | 8.11 | 6.50 | 6.65 | -0.37 | -4.36% | 6 | 12 | 912.50% |
| BHC240426C00006000 | 2024-04-24 3:49PM EDT | 6.00 | 2.57 | 1.00 | 2.86 | -0.61 | -19.18% | 1 | 4 | 546.88% |
| BHC240426C00007000 | 2024-03-26 9:55AM EDT | 7.00 | 2.63 | 1.24 | 2.28 | 0.00 | - | 3 | 7 | 318.75% |
| BHC240426C00007500 | 2024-04-12 9:46AM EDT | 7.50 | 1.46 | 0.90 | 2.58 | 0.00 | - | 4 | 11 | 480.47% |
| BHC240426C00008000 | 2024-04-24 10:28AM EDT | 8.00 | 0.55 | 0.33 | 0.81 | +0.05 | +10.00% | 4 | 47 | 59.38% |
| BHC240426C00008500 | 2024-04-24 3:29PM EDT | 8.50 | 0.09 | 0.10 | 0.13 | -0.06 | -40.00% | 15 | 188 | 38.28% |
| BHC240426C00009000 | 2024-04-24 1:57PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 64 | 1,272 | 51.56% |
| BHC240426C00009500 | 2024-04-22 10:29AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,235 | 81.25% |
| BHC240426C00010000 | 2024-04-18 9:36AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 678 | 100.00% |
| BHC240426C00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 441 | 209.38% |
| BHC240426C00011000 | 2024-04-17 9:33AM EDT | 11.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 964 | 239.06% |
| BHC240426C00011500 | 2024-04-12 12:49PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,566 | 215.63% |
| BHC240426C00012000 | 2024-04-08 3:46PM EDT | 12.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 20 | 31 | 240.63% |
| BHC240426C00012500 | 2024-04-09 9:48AM EDT | 12.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 250.00% |
| BHC240426C00013000 | 2024-04-05 3:57PM EDT | 13.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 6 | 10 | 348.44% |
| BHC240426C00015000 | 2024-04-05 3:52PM EDT | 15.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 350.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426P00006000 | 2024-04-10 3:51PM EDT | 6.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 32 | 376.56% |
| BHC240426P00006500 | 2024-04-11 10:52AM EDT | 6.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 26 | 335.94% |
| BHC240426P00007000 | 2024-04-11 10:51AM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 228.13% |
| BHC240426P00007500 | 2024-04-16 11:12AM EDT | 7.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 75 | 88 | 165.63% |
| BHC240426P00008000 | 2024-04-23 3:00PM EDT | 8.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 420 | 112.50% |
| BHC240426P00008500 | 2024-04-24 12:49PM EDT | 8.50 | 0.11 | 0.04 | 0.06 | -0.06 | -35.29% | 7 | 208 | 34.38% |
| BHC240426P00009000 | 2024-04-24 1:48PM EDT | 9.00 | 0.46 | 0.07 | 0.99 | -0.12 | -20.69% | 19 | 88 | 96.88% |
| BHC240426P00009500 | 2024-04-24 10:31AM EDT | 9.50 | 0.95 | 0.21 | 1.09 | +0.12 | +14.46% | 4 | 173 | 180.47% |
| BHC240426P00010000 | 2024-04-04 12:20PM EDT | 10.00 | 0.55 | 1.26 | 2.61 | 0.00 | - | 1 | 0 | 390.63% |
| BHC240426P00010500 | 2024-04-01 2:32PM EDT | 10.50 | 0.80 | 1.41 | 2.80 | 0.00 | - | 1 | 0 | 278.13% |
© 2024 Yahoo. All rights reserved.