Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219C00001000 | 2023-10-10 10:22AM EDT | 1.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BHC251219C00002000 | 2023-03-24 10:36AM EDT | 2.00 | 6.00 | 6.25 | 6.60 | 0.00 | - | 1 | 1 | 233.98% |
| BHC251219C00003000 | 2024-05-15 9:47AM EDT | 3.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 11 | 266.80% |
| BHC251219C00004000 | 2023-02-23 2:45PM EDT | 4.00 | 7.25 | 4.65 | 5.45 | 0.00 | - | 1 | 1 | 146.97% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 5.00 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 123.63% |
| BHC251219C00007000 | 2024-06-12 2:04PM EDT | 7.00 | 2.00 | 1.27 | 2.58 | 0.00 | - | 2 | 4,991 | 58.55% |
| BHC251219C00010000 | 2024-06-20 3:16PM EDT | 10.00 | 1.25 | 0.00 | 2.13 | 0.00 | - | 1 | 333 | 56.79% |
| BHC251219C00012000 | 2024-06-13 12:10PM EDT | 12.00 | 0.64 | 0.00 | 1.86 | 0.00 | - | 4 | 10,144 | 62.60% |
| BHC251219C00015000 | 2024-06-26 10:10AM EDT | 15.00 | 0.48 | 0.34 | 0.59 | 0.00 | - | 1 | 574 | 57.23% |
| BHC251219C00020000 | 2024-06-04 9:59AM EDT | 20.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 5 | 30 | 71.53% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219P00001000 | 2024-05-07 3:04PM EDT | 1.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 5 | 8 | 119.92% |
| BHC251219P00002000 | 2024-05-13 3:05PM EDT | 2.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 48 | 78.91% |
| BHC251219P00003000 | 2024-06-21 11:03AM EDT | 3.00 | 0.48 | 0.35 | 0.46 | 0.00 | - | 5,000 | 77,061 | 77.34% |
| BHC251219P00004000 | 2024-06-20 9:47AM EDT | 4.00 | 0.74 | 0.60 | 0.71 | 0.00 | - | 1 | 1,704 | 69.73% |
| BHC251219P00005000 | 2024-06-27 9:56AM EDT | 5.00 | 1.00 | 0.83 | 1.07 | 0.00 | - | 10 | 5,802 | 62.89% |
| BHC251219P00007000 | 2024-06-28 9:36AM EDT | 7.00 | 1.94 | 1.58 | 1.96 | -0.18 | -8.49% | 125 | 2,032 | 52.78% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 10.00 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 0.00% |
| BHC251219P00012000 | 2023-11-24 12:00PM EDT | 12.00 | 5.44 | 4.65 | 5.40 | 0.00 | - | 1 | 2 | 43.46% |
| BHC251219P00015000 | 2024-02-05 3:48PM EDT | 15.00 | 7.35 | 5.05 | 6.15 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.