Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 3.55 | 7.20 | 0.00 | - | 1 | 3 | 528.13% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 3.15 | 5.55 | 0.00 | - | 2 | 3 | 1,001.56% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 4.20 | 4.40 | 0.00 | - | - | 2 | 418.75% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 2.81 | 4.95 | 0.00 | - | - | 0 | 334.38% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 2.12 | 4.20 | 0.00 | - | 2 | 2 | 722.66% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 2.15 | 4.90 | 0.00 | - | - | 3 | 560.16% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 2.24 | 2.81 | 0.00 | - | - | 2 | 281.25% |
| BHC240510C00006000 | 2024-04-24 1:57PM EDT | 6.00 | 2.61 | 1.45 | 2.41 | 0.00 | - | - | 2 | 185.94% |
| BHC240510C00006500 | 2024-04-19 9:41AM EDT | 6.50 | 2.18 | 1.08 | 2.18 | 0.00 | - | 6 | 6 | 220.70% |
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 7.00 | 1.91 | 0.75 | 1.06 | 0.00 | - | - | 5 | 93.75% |
| BHC240510C00007500 | 2024-05-03 9:56AM EDT | 7.50 | 0.71 | 0.35 | 0.81 | -0.78 | -52.35% | 13 | 1 | 102.34% |
| BHC240510C00008000 | 2024-05-03 3:46PM EDT | 8.00 | 0.10 | 0.07 | 0.12 | -0.17 | -62.96% | 33 | 250 | 48.83% |
| BHC240510C00008500 | 2024-05-03 1:50PM EDT | 8.50 | 0.03 | 0.00 | 0.23 | -0.04 | -57.14% | 119 | 26 | 85.55% |
| BHC240510C00009000 | 2024-05-03 1:42PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 72 | 62.50% |
| BHC240510C00009500 | 2024-05-03 9:30AM EDT | 9.50 | 0.20 | 0.00 | 0.02 | +0.19 | +1,900.00% | 1 | 151 | 81.25% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 9 | 25 | 154.69% |
| BHC240510C00010500 | 2024-04-15 9:50AM EDT | 10.50 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 22 | 160.94% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 134.38% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 25 | 150.00% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 213 | 162.50% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 309.38% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 342.19% |
| BHC240510C00013500 | 2024-04-08 1:13PM EDT | 13.50 | 0.20 | 0.00 | 0.43 | 0.00 | - | 3 | 3 | 337.50% |
| BHC240510C00014000 | 2024-04-11 12:23PM EDT | 14.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 15 | 2 | 382.81% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 342.19% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 369.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 5.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | - | 8 | 496.09% |
| BHC240510P00006500 | 2024-05-01 3:51PM EDT | 6.50 | 0.01 | 0.00 | 0.80 | 0.00 | - | 8 | 24 | 250.78% |
| BHC240510P00007500 | 2024-05-03 3:55PM EDT | 7.50 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 10 | 11 | 54.30% |
| BHC240510P00008000 | 2024-05-03 3:41PM EDT | 8.00 | 0.28 | 0.25 | 0.41 | +0.15 | +115.38% | 71 | 43 | 56.64% |
| BHC240510P00008500 | 2024-05-02 9:38AM EDT | 8.50 | 0.28 | 0.62 | 0.78 | 0.00 | - | 1 | 19 | 80.47% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 1.06 | 2.08 | 0.00 | - | 20 | 18 | 199.22% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 1.42 | 2.27 | 0.00 | - | 4 | 3 | 160.94% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 2.56 | 4.70 | 0.00 | - | - | 0 | 326.95% |
| BHC240510P00011500 | 2024-04-08 9:58AM EDT | 11.50 | 2.20 | 2.78 | 3.75 | 0.00 | - | - | 10 | 199.61% |
| BHC240510P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 1.81 | 2.59 | 5.25 | 0.00 | - | - | 0 | 542.19% |
© 2024 Yahoo. All rights reserved.