Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00002500 | 2024-04-26 12:12PM EDT | 2.50 | 7.70 | 6.15 | 7.10 | +0.10 | +1.32% | 6 | 6 | 890.63% |
| BHC240503C00003000 | 2024-04-25 3:47PM EDT | 3.00 | 5.58 | 3.90 | 5.80 | 0.00 | - | 15 | 5 | 500.00% |
| BHC240503C00003500 | 2024-04-25 3:48PM EDT | 3.50 | 5.05 | 5.15 | 5.50 | 0.00 | - | 4 | 8 | 459.38% |
| BHC240503C00006500 | 2024-04-24 2:04PM EDT | 6.50 | 2.09 | 0.73 | 2.39 | 0.00 | - | 4 | 11 | 210.16% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 7.00 | 2.00 | 1.31 | 2.29 | 0.00 | - | 6 | 15 | 135.94% |
| BHC240503C00007500 | 2024-04-12 9:42AM EDT | 7.50 | 1.49 | 1.22 | 1.36 | 0.00 | - | 7 | 7 | 100.00% |
| BHC240503C00008000 | 2024-04-25 2:16PM EDT | 8.00 | 0.77 | 0.81 | 0.88 | 0.00 | - | 24 | 29 | 85.16% |
| BHC240503C00008500 | 2024-04-26 11:13AM EDT | 8.50 | 0.51 | 0.48 | 0.52 | +0.02 | +4.08% | 11 | 19 | 81.25% |
| BHC240503C00009000 | 2024-04-26 11:58AM EDT | 9.00 | 0.26 | 0.25 | 0.29 | +0.01 | +4.00% | 8 | 782 | 81.64% |
| BHC240503C00009500 | 2024-04-26 3:28PM EDT | 9.50 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 209 | 1,021 | 82.81% |
| BHC240503C00010000 | 2024-04-26 3:55PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 11 | 77 | 85.16% |
| BHC240503C00010500 | 2024-04-24 1:00PM EDT | 10.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 42 | 90.63% |
| BHC240503C00011000 | 2024-04-18 10:55AM EDT | 11.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 111 | 112.50% |
| BHC240503C00011500 | 2024-04-17 9:46AM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 73 | 104.69% |
| BHC240503C00012000 | 2024-04-01 10:56AM EDT | 12.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 117.19% |
| BHC240503C00012500 | 2024-04-11 2:27PM EDT | 12.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 128.13% |
| BHC240503C00013000 | 2024-04-10 2:05PM EDT | 13.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 8 | 18 | 140.63% |
| BHC240503C00013500 | 2024-04-11 3:09PM EDT | 13.50 | 0.10 | 0.00 | 0.41 | 0.00 | - | - | 34 | 258.59% |
| BHC240503C00015000 | 2024-04-05 3:37PM EDT | 15.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 298.44% |
Putsfor3 May 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 | 0.17 | 0.00 | - | - | 16 | 239.06% |
| BHC240503P00006000 | 2024-04-10 2:01PM EDT | 6.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 140.63% |
| BHC240503P00006500 | 2024-04-24 3:14PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 31 | 115.63% |
| BHC240503P00007000 | 2024-04-26 10:42AM EDT | 7.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 5 | 62 | 93.75% |
| BHC240503P00007500 | 2024-04-26 2:05PM EDT | 7.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 4 | 126 | 86.72% |
| BHC240503P00008000 | 2024-04-25 3:51PM EDT | 8.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 2 | 63 | 82.03% |
| BHC240503P00008500 | 2024-04-26 1:27PM EDT | 8.50 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 24 | 58 | 75.78% |
| BHC240503P00009000 | 2024-04-26 1:25PM EDT | 9.00 | 0.52 | 0.52 | 0.56 | -0.13 | -20.00% | 2 | 62 | 77.34% |
| BHC240503P00009500 | 2024-04-24 10:31AM EDT | 9.50 | 0.99 | 0.87 | 0.95 | -0.04 | -3.88% | 25 | 65 | 78.91% |
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.36 | 1.29 | 1.38 | 0.00 | - | 20 | 128 | 76.56% |
© 2024 Yahoo. All rights reserved.