Canada markets closed

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.04-0.11 (-1.54%)
At close: 04:00PM EDT
7.17 +0.13 (+1.85%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC220930C000010002022-09-16 2:09PM EDT1.006.305.856.450.00--10996.88%
BHC220930C000035002022-09-16 2:29PM EDT3.503.853.453.700.00-1015293.75%
BHC220930C000040002022-09-16 2:31PM EDT4.003.352.793.150.00-535318.75%
BHC220930C000045002022-09-16 2:33PM EDT4.502.852.282.660.00--10271.88%
BHC220930C000050002022-09-23 3:26PM EDT5.001.981.972.18-0.42-17.50%81159.38%
BHC220930C000055002022-09-23 2:05PM EDT5.501.511.491.69-0.41-21.35%138134.38%
BHC220930C000060002022-09-23 3:53PM EDT6.001.121.061.22-0.09-7.44%20198121.88%
BHC220930C000065002022-09-23 3:52PM EDT6.500.740.650.87-0.38-33.93%4554117.19%
BHC220930C000070002022-09-23 3:52PM EDT7.000.390.330.50-0.01-2.50%1,268302101.95%
BHC220930C000075002022-09-23 3:19PM EDT7.500.160.120.21-0.10-38.46%15716,51386.72%
BHC220930C000080002022-09-23 3:43PM EDT8.000.100.050.17-0.04-28.57%44431,734103.91%
BHC220930C000085002022-09-23 12:36PM EDT8.500.040.030.07-0.04-50.00%71,057104.69%
BHC220930C000090002022-09-22 3:49PM EDT9.000.110.000.09+0.08+266.67%21,032123.44%
BHC220930C000095002022-09-19 1:21PM EDT9.500.030.000.150.00-239160.94%
BHC220930C000100002022-09-14 2:01PM EDT10.000.120.000.120.00-23170.31%
BHC220930C000105002022-09-15 9:38AM EDT10.500.100.000.200.00-116212.50%
BHC220930C000110002022-09-14 10:43AM EDT11.000.080.000.100.00-7171196.88%
BHC220930C000115002022-09-14 10:46AM EDT11.500.060.000.110.00-3232215.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC220930P000010002022-09-12 2:35PM EDT1.000.010.000.010.00--1575.00%
BHC220930P000015002022-09-19 9:46AM EDT1.500.010.000.010.00-25450.00%
BHC220930P000030002022-09-20 11:03AM EDT3.000.010.000.010.00-1295262.50%
BHC220930P000035002022-09-07 9:43AM EDT3.500.080.000.020.00-12237.50%
BHC220930P000040002022-09-07 2:50PM EDT4.000.070.000.020.00-7201196.88%
BHC220930P000045002022-09-23 3:31PM EDT4.500.010.000.01-0.02-66.67%104497143.75%
BHC220930P000050002022-09-21 11:26AM EDT5.000.060.000.070.00-149159.38%
BHC220930P000055002022-09-23 3:48PM EDT5.500.050.010.10-0.05-50.00%56123137.50%
BHC220930P000060002022-09-23 3:47PM EDT6.000.090.040.16+0.04+80.00%747121.88%
BHC220930P000065002022-09-23 2:06PM EDT6.500.240.110.27+0.07+41.18%25193108.20%
BHC220930P000070002022-09-23 3:37PM EDT7.000.380.300.46+0.01+2.70%6791,738103.13%
BHC220930P000075002022-09-23 3:31PM EDT7.500.700.560.73+0.09+14.75%42592.19%
BHC220930P000080002022-09-20 12:02PM EDT8.000.820.881.140.00-31679.69%
BHC220930P000085002022-09-16 2:58PM EDT8.501.321.331.610.00-8973.44%
BHC220930P000090002022-09-21 2:30PM EDT9.002.071.872.080.00-71696.88%