Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC220930C00001000 | 2022-09-16 2:09PM EDT | 1.00 | 6.30 | 5.85 | 6.45 | 0.00 | - | - | 10 | 996.88% |
| BHC220930C00003500 | 2022-09-16 2:29PM EDT | 3.50 | 3.85 | 3.45 | 3.70 | 0.00 | - | 10 | 15 | 293.75% |
| BHC220930C00004000 | 2022-09-16 2:31PM EDT | 4.00 | 3.35 | 2.79 | 3.15 | 0.00 | - | 5 | 35 | 318.75% |
| BHC220930C00004500 | 2022-09-16 2:33PM EDT | 4.50 | 2.85 | 2.28 | 2.66 | 0.00 | - | - | 10 | 271.88% |
| BHC220930C00005000 | 2022-09-23 3:26PM EDT | 5.00 | 1.98 | 1.97 | 2.18 | -0.42 | -17.50% | 8 | 1 | 159.38% |
| BHC220930C00005500 | 2022-09-23 2:05PM EDT | 5.50 | 1.51 | 1.49 | 1.69 | -0.41 | -21.35% | 13 | 8 | 134.38% |
| BHC220930C00006000 | 2022-09-23 3:53PM EDT | 6.00 | 1.12 | 1.06 | 1.22 | -0.09 | -7.44% | 20 | 198 | 121.88% |
| BHC220930C00006500 | 2022-09-23 3:52PM EDT | 6.50 | 0.74 | 0.65 | 0.87 | -0.38 | -33.93% | 45 | 54 | 117.19% |
| BHC220930C00007000 | 2022-09-23 3:52PM EDT | 7.00 | 0.39 | 0.33 | 0.50 | -0.01 | -2.50% | 1,268 | 302 | 101.95% |
| BHC220930C00007500 | 2022-09-23 3:19PM EDT | 7.50 | 0.16 | 0.12 | 0.21 | -0.10 | -38.46% | 157 | 16,513 | 86.72% |
| BHC220930C00008000 | 2022-09-23 3:43PM EDT | 8.00 | 0.10 | 0.05 | 0.17 | -0.04 | -28.57% | 444 | 31,734 | 103.91% |
| BHC220930C00008500 | 2022-09-23 12:36PM EDT | 8.50 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 7 | 1,057 | 104.69% |
| BHC220930C00009000 | 2022-09-22 3:49PM EDT | 9.00 | 0.11 | 0.00 | 0.09 | +0.08 | +266.67% | 2 | 1,032 | 123.44% |
| BHC220930C00009500 | 2022-09-19 1:21PM EDT | 9.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 160.94% |
| BHC220930C00010000 | 2022-09-14 2:01PM EDT | 10.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 170.31% |
| BHC220930C00010500 | 2022-09-15 9:38AM EDT | 10.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 212.50% |
| BHC220930C00011000 | 2022-09-14 10:43AM EDT | 11.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 71 | 71 | 196.88% |
| BHC220930C00011500 | 2022-09-14 10:46AM EDT | 11.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 32 | 32 | 215.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC220930P00001000 | 2022-09-12 2:35PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 575.00% |
| BHC220930P00001500 | 2022-09-19 9:46AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 450.00% |
| BHC220930P00003000 | 2022-09-20 11:03AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 262.50% |
| BHC220930P00003500 | 2022-09-07 9:43AM EDT | 3.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 237.50% |
| BHC220930P00004000 | 2022-09-07 2:50PM EDT | 4.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 7 | 201 | 196.88% |
| BHC220930P00004500 | 2022-09-23 3:31PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 104 | 497 | 143.75% |
| BHC220930P00005000 | 2022-09-21 11:26AM EDT | 5.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 49 | 159.38% |
| BHC220930P00005500 | 2022-09-23 3:48PM EDT | 5.50 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 56 | 123 | 137.50% |
| BHC220930P00006000 | 2022-09-23 3:47PM EDT | 6.00 | 0.09 | 0.04 | 0.16 | +0.04 | +80.00% | 7 | 47 | 121.88% |
| BHC220930P00006500 | 2022-09-23 2:06PM EDT | 6.50 | 0.24 | 0.11 | 0.27 | +0.07 | +41.18% | 25 | 193 | 108.20% |
| BHC220930P00007000 | 2022-09-23 3:37PM EDT | 7.00 | 0.38 | 0.30 | 0.46 | +0.01 | +2.70% | 679 | 1,738 | 103.13% |
| BHC220930P00007500 | 2022-09-23 3:31PM EDT | 7.50 | 0.70 | 0.56 | 0.73 | +0.09 | +14.75% | 4 | 25 | 92.19% |
| BHC220930P00008000 | 2022-09-20 12:02PM EDT | 8.00 | 0.82 | 0.88 | 1.14 | 0.00 | - | 3 | 16 | 79.69% |
| BHC220930P00008500 | 2022-09-16 2:58PM EDT | 8.50 | 1.32 | 1.33 | 1.61 | 0.00 | - | 8 | 9 | 73.44% |
| BHC220930P00009000 | 2022-09-21 2:30PM EDT | 9.00 | 2.07 | 1.87 | 2.08 | 0.00 | - | 7 | 16 | 96.88% |
© 2022 Yahoo. All rights reserved.
