Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:7.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426C00007000 | 2024-03-26 9:55AM EDT | 2024-04-26 | 2.63 | 1.17 | 2.54 | 0.00 | - | 3 | 7 | 378.13% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 2024-05-03 | 2.00 | 1.73 | 1.83 | 0.00 | - | 6 | 15 | 93.75% |
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 2024-05-10 | 1.91 | 1.75 | 1.82 | 0.00 | - | - | 5 | 71.88% |
| BHC240517C00007000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 1.60 | 1.76 | 1.86 | 0.00 | - | 20 | 4 | 67.97% |
| BHC240524C00007000 | 2024-04-17 12:46PM EDT | 2024-05-24 | 1.93 | 1.80 | 1.91 | 0.00 | - | 6 | 14 | 70.31% |
| BHC240531C00007000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 1.78 | 1.80 | 2.31 | 0.00 | - | 3 | 17 | 94.34% |
| BHC240621C00007000 | 2024-04-12 12:06PM EDT | 2024-06-21 | 1.96 | 1.87 | 2.05 | 0.00 | - | 3 | 2,527 | 64.06% |
| BHC240719C00007000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 1.75 | 1.36 | 3.95 | 0.00 | - | 20 | 151 | 109.18% |
| BHC241018C00007000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 2.19 | 2.28 | 2.48 | 0.00 | - | 6 | 6 | 61.23% |
| BHC250117C00007000 | 2024-04-17 9:57AM EDT | 2025-01-17 | 2.90 | 0.79 | 2.81 | 0.00 | - | 2 | 856 | 68.07% |
| BHC250620C00007000 | 2024-03-27 11:58AM EDT | 2025-06-20 | 4.38 | 1.90 | 3.40 | 0.00 | - | 7 | 34 | 73.93% |
| BHC251219C00007000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 4.55 | 3.55 | 3.85 | 0.00 | - | 1 | 4,984 | 70.26% |
| BHC260116C00007000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 3.20 | 3.20 | 5.65 | 0.00 | - | 10 | 73 | 89.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426P00007000 | 2024-04-11 10:51AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 44 | 537.50% |
| BHC240503P00007000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 5 | 62 | 90.63% |
| BHC240517P00007000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.06 | 0.00 | - | 37 | 414 | 64.84% |
| BHC240524P00007000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 0.35 | 0.04 | 0.08 | 0.00 | - | 1 | 3 | 60.94% |
| BHC240621P00007000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.11 | 0.00 | - | 101 | 2,284 | 50.00% |
| BHC240719P00007000 | 2024-04-18 10:34AM EDT | 2024-07-19 | 0.24 | 0.15 | 0.18 | 0.00 | - | 3 | 4,600 | 50.00% |
| BHC241018P00007000 | 2024-04-23 11:51AM EDT | 2024-10-18 | 0.48 | 0.17 | 0.48 | 0.00 | - | 1 | 133 | 53.32% |
| BHC250117P00007000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 0.72 | 0.66 | 0.74 | +0.02 | +2.86% | 119 | 3,319 | 53.03% |
| BHC250620P00007000 | 2024-04-24 10:18AM EDT | 2025-06-20 | 1.11 | 1.02 | 1.41 | 0.00 | - | 76 | 3,547 | 59.62% |
| BHC251219P00007000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 1.45 | 1.32 | 1.76 | 0.00 | - | 467 | 2,477 | 58.89% |
| BHC260116P00007000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 1.48 | 1.37 | 1.83 | 0.00 | - | 68 | 220 | 59.18% |
© 2024 Yahoo. All rights reserved.