Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00002000 | 2024-05-01 3:02PM EDT | 2.00 | 6.98 | 4.40 | 8.20 | 0.00 | - | 2 | 22 | 2,106.25% |
| BHC240503C00002500 | 2024-04-29 3:51PM EDT | 2.50 | 6.39 | 5.55 | 5.70 | 0.00 | - | 5 | 8 | 1,112.50% |
| BHC240503C00003000 | 2024-04-25 3:47PM EDT | 3.00 | 5.58 | 5.05 | 5.20 | 0.00 | - | 15 | 5 | 950.00% |
| BHC240503C00003500 | 2024-05-02 12:32PM EDT | 3.50 | 4.62 | 4.55 | 4.65 | 0.00 | - | 6 | 5 | 937.50% |
| BHC240503C00004000 | 2024-05-02 12:31PM EDT | 4.00 | 5.55 | 4.05 | 4.45 | 0.00 | - | 2 | 3 | 1,053.13% |
| BHC240503C00005000 | 2024-04-25 2:15PM EDT | 5.00 | 3.60 | 3.05 | 3.20 | 0.00 | - | - | 1 | 493.75% |
| BHC240503C00005500 | 2024-05-02 12:33PM EDT | 5.50 | 2.63 | 2.57 | 2.66 | 0.00 | - | 2 | 6 | 362.50% |
| BHC240503C00006000 | 2024-04-24 3:41PM EDT | 6.00 | 2.57 | 2.04 | 2.19 | 0.00 | - | - | 2 | 293.75% |
| BHC240503C00006500 | 2024-05-02 12:29PM EDT | 6.50 | 1.50 | 1.55 | 1.68 | 0.00 | - | 2 | 11 | 225.00% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 7.00 | 2.00 | 0.39 | 1.13 | 0.00 | - | 6 | 15 | 193.75% |
| BHC240503C00007500 | 2024-04-12 9:42AM EDT | 7.50 | 1.49 | 0.57 | 0.68 | 0.00 | - | 7 | 7 | 112.50% |
| BHC240503C00008000 | 2024-05-03 9:59AM EDT | 8.00 | 0.18 | 0.11 | 0.17 | -0.08 | -30.77% | 104 | 174 | 65.63% |
| BHC240503C00008500 | 2024-05-03 9:54AM EDT | 8.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 62 | 785 | 82.81% |
| BHC240503C00009000 | 2024-05-02 3:20PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 791 | 128.13% |
| BHC240503C00009500 | 2024-05-03 9:52AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,727 | 150.00% |
| BHC240503C00010000 | 2024-05-02 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 417 | 187.50% |
| BHC240503C00010500 | 2024-04-29 10:33AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 225.00% |
| BHC240503C00011000 | 2024-04-29 1:53PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 250.00% |
| BHC240503C00011500 | 2024-04-17 9:46AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 73 | 287.50% |
| BHC240503C00012000 | 2024-04-01 10:56AM EDT | 12.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 368.75% |
| BHC240503C00012500 | 2024-04-11 2:27PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 350.00% |
| BHC240503C00013000 | 2024-04-10 2:05PM EDT | 13.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 375.00% |
| BHC240503C00013500 | 2024-04-11 3:09PM EDT | 13.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 34 | 387.50% |
| BHC240503C00015000 | 2024-04-05 3:37PM EDT | 15.00 | 0.12 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 1,146.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00005500 | 2024-04-10 3:52PM EDT | 5.50 | 0.28 | 0.00 | 1.02 | 0.00 | - | - | 16 | 1,051.56% |
| BHC240503P00006000 | 2024-04-10 2:01PM EDT | 6.00 | 0.45 | 0.00 | 1.02 | 0.00 | - | 8 | 16 | 898.44% |
| BHC240503P00006500 | 2024-04-24 3:14PM EDT | 6.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 80 | 31 | 635.94% |
| BHC240503P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 137.50% |
| BHC240503P00007500 | 2024-05-02 1:50PM EDT | 7.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 17 | 143 | 196.88% |
| BHC240503P00008000 | 2024-05-02 3:07PM EDT | 8.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 160 | 455 | 48.44% |
| BHC240503P00008500 | 2024-05-03 11:25AM EDT | 8.50 | 0.39 | 0.38 | 0.43 | -0.09 | -18.75% | 10 | 896 | 65.63% |
| BHC240503P00009000 | 2024-05-02 12:24PM EDT | 9.00 | 0.94 | 0.79 | 0.96 | 0.00 | - | 25 | 49 | 190.63% |
| BHC240503P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.89 | 1.33 | 1.46 | 0.00 | - | 4 | 27 | 50.00% |
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.36 | 1.81 | 1.96 | 0.00 | - | 20 | 0 | 306.25% |
© 2024 Yahoo. All rights reserved.