UK markets close in 7 hours 25 minutes

Bausch Health Companies Inc. (BHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.15+0.23 (+0.82%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHC210514C000230002021-04-27 3:15PM EDT23.008.150.000.000.00--00.00%
BHC210514C000235002021-04-27 3:20PM EDT23.507.700.000.000.00--00.00%
BHC210514C000260002021-05-07 12:01PM EDT26.002.400.000.000.00-5000.00%
BHC210514C000270002021-05-13 10:29AM EDT27.001.920.000.000.00-500.00%
BHC210514C000275002021-05-13 2:35PM EDT27.500.900.000.000.00-1500.00%
BHC210514C000280002021-05-13 3:25PM EDT28.000.400.000.000.00-2800.00%
BHC210514C000285002021-05-13 2:05PM EDT28.500.230.000.000.00-14306.25%
BHC210514C000290002021-05-13 3:09PM EDT29.000.090.000.000.00-28012.50%
BHC210514C000295002021-05-13 2:28PM EDT29.500.050.000.000.00-3025.00%
BHC210514C000300002021-05-13 3:23PM EDT30.000.050.000.000.00-16025.00%
BHC210514C000305002021-05-10 3:27PM EDT30.500.060.000.000.00-3050.00%
BHC210514C000310002021-05-12 12:35PM EDT31.000.040.000.000.00-39050.00%
BHC210514C000315002021-05-04 1:20PM EDT31.500.120.000.000.00-4050.00%
BHC210514C000320002021-05-12 12:35PM EDT32.000.020.000.000.00-2050.00%
BHC210514C000325002021-05-04 9:50AM EDT32.500.200.000.000.00-3050.00%
BHC210514C000330002021-05-10 10:56AM EDT33.000.010.000.000.00-3050.00%
BHC210514C000335002021-04-28 9:59AM EDT33.500.840.000.000.00--050.00%
BHC210514C000340002021-05-12 1:37PM EDT34.000.030.000.000.00-10050.00%
BHC210514C000345002021-05-04 3:50PM EDT34.500.050.000.000.00-10050.00%
BHC210514C000350002021-05-13 3:12PM EDT35.000.060.000.000.00-4050.00%
BHC210514C000360002021-04-28 3:36PM EDT36.000.500.000.000.00-7050.00%
BHC210514C000370002021-04-01 3:09PM EDT37.000.400.090.750.00-200200438.28%
BHC210514C000390002021-04-07 1:26PM EDT39.000.270.000.320.00--120391.41%
BHC210514C000400002021-04-28 3:00PM EDT40.000.210.000.000.00--050.00%
BHC210514C000450002021-04-28 3:19PM EDT45.000.270.000.000.00--050.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHC210514P000240002021-05-07 9:34AM EDT24.000.050.000.000.00-1050.00%
BHC210514P000250002021-05-07 10:50AM EDT25.000.030.000.000.00-5050.00%
BHC210514P000255002021-05-12 1:33PM EDT25.500.020.000.000.00-5050.00%
BHC210514P000260002021-05-13 12:41PM EDT26.000.040.000.000.00-60050.00%
BHC210514P000265002021-05-12 3:38PM EDT26.500.060.000.000.00-213025.00%
BHC210514P000270002021-05-13 12:41PM EDT27.000.070.000.000.00-34025.00%
BHC210514P000275002021-05-12 11:55AM EDT27.500.240.000.000.00-1012.50%
BHC210514P000280002021-05-13 3:57PM EDT28.000.170.000.000.00-2203.13%
BHC210514P000285002021-05-07 2:53PM EDT28.500.330.000.000.00-1000.00%
BHC210514P000290002021-05-13 10:58AM EDT29.000.400.000.000.00-700.00%
BHC210514P000295002021-05-07 2:27PM EDT29.501.460.000.000.00-1100.00%
BHC210514P000300002021-05-12 11:24AM EDT30.002.020.000.000.00-500.00%
BHC210514P000305002021-04-27 3:28PM EDT30.501.060.000.000.00-500.00%
BHC210514P000310002021-05-13 11:59AM EDT31.002.600.000.000.00-1500.00%
BHC210514P000315002021-05-03 2:10PM EDT31.503.900.000.000.00-300.00%
BHC210514P000320002021-05-03 10:38AM EDT32.001.900.000.000.00--00.00%
BHC210514P000325002021-04-30 3:40PM EDT32.501.720.000.000.00-100.00%
BHC210514P000335002021-05-03 11:54AM EDT33.502.820.000.000.00-100.00%
BHC210514P000345002021-04-28 3:56PM EDT34.502.960.000.000.00--00.00%
BHC210514P000350002021-05-04 9:30AM EDT35.005.100.000.000.00--00.00%