Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705C00001000 | 2024-06-28 12:05PM EDT | 1.00 | 6.72 | 4.35 | 7.95 | +0.47 | +7.52% | 2 | 22 | 1,234.38% |
| BHC240705C00001500 | 2024-06-28 12:07PM EDT | 1.50 | 6.23 | 4.00 | 7.45 | -0.57 | -8.38% | 3 | 26 | 1,075.00% |
| BHC240705C00002000 | 2024-06-28 12:08PM EDT | 2.00 | 6.83 | 4.65 | 6.95 | +0.53 | +8.41% | 3 | 15 | 1,457.81% |
| BHC240705C00002500 | 2024-06-28 12:11PM EDT | 2.50 | 5.70 | 4.15 | 6.50 | -0.65 | -10.24% | 3 | 29 | 1,223.44% |
| BHC240705C00003000 | 2024-06-28 12:12PM EDT | 3.00 | 4.59 | 3.65 | 5.95 | +0.86 | +23.06% | 3 | 12 | 1,017.19% |
| BHC240705C00003500 | 2024-06-28 12:12PM EDT | 3.50 | 3.41 | 1.80 | 5.55 | +0.18 | +5.57% | 3 | 5 | 487.50% |
| BHC240705C00004000 | 2024-06-28 12:15PM EDT | 4.00 | 2.90 | 1.10 | 5.05 | +0.61 | +26.64% | 2 | 5 | 335.94% |
| BHC240705C00005000 | 2024-06-26 3:31PM EDT | 5.00 | 1.79 | 1.77 | 2.43 | +1.79 | - | - | 4 | 240.63% |
| BHC240705C00005500 | 2024-06-26 11:59AM EDT | 5.50 | 1.35 | 0.94 | 2.20 | +1.35 | - | - | 12 | 173.44% |
| BHC240705C00006000 | 2024-06-28 12:32PM EDT | 6.00 | 0.93 | 0.45 | 3.10 | +0.16 | +20.78% | 1 | 15 | 375.00% |
| BHC240705C00006500 | 2024-06-28 1:14PM EDT | 6.50 | 0.52 | 0.29 | 0.66 | +0.10 | +23.81% | 23 | 363 | 110.16% |
| BHC240705C00007000 | 2024-06-28 2:38PM EDT | 7.00 | 0.13 | 0.01 | 0.16 | +0.03 | +30.00% | 30 | 364 | 48.83% |
| BHC240705C00007500 | 2024-06-28 10:04AM EDT | 7.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 3 | 441 | 50.00% |
| BHC240705C00008000 | 2024-06-24 10:33AM EDT | 8.00 | 0.01 | 0.00 | 0.09 | +0.01 | - | - | 2 | 87.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705P00005000 | 2024-06-06 2:12PM EDT | 5.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 80 | 7 | 470.31% |
| BHC240705P00005500 | 2024-06-18 10:10AM EDT | 5.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 6 | 263.28% |
| BHC240705P00006000 | 2024-06-28 1:34PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 250 | 202 | 93.75% |
| BHC240705P00006500 | 2024-06-28 3:29PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 5 | 280 | 43.75% |
| BHC240705P00007000 | 2024-06-28 3:44PM EDT | 7.00 | 0.13 | 0.00 | 0.26 | -0.27 | -67.50% | 2 | 34 | 68.75% |
| BHC240705P00009000 | 2024-06-28 12:21PM EDT | 9.00 | 2.05 | 1.75 | 2.80 | +2.05 | - | 1 | 1 | 228.91% |
© 2024 Yahoo. All rights reserved.