UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.25 -0.13 (-0.16%) GOLD FUTURES
2,330.50 -8.40 (-0.36%) DOW
39,108.84 -60.68 (-0.15%) Bitcoin GBP
48,751.70 -1,112.23 (-2.23%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:5.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705C00005000 | 2024-06-26 3:31PM EDT | 2024-07-05 | 1.79 | 2.01 | 2.40 | 0.00 | - | - | 4 | 303.13% |
| BHC240719C00005000 | 2024-06-27 2:55PM EDT | 2024-07-19 | 1.85 | 2.03 | 2.16 | 0.00 | - | 13 | 168 | 90.63% |
| BHC240816C00005000 | 2024-07-01 2:40PM EDT | 2024-08-16 | 2.10 | 2.07 | 2.17 | 0.00 | - | 22 | 51 | 67.19% |
| BHC241018C00005000 | 2024-07-01 3:08PM EDT | 2024-10-18 | 2.25 | 1.52 | 2.35 | 0.00 | - | 4 | 5 | 75.98% |
| BHC241115C00005000 | 2024-05-22 2:51PM EDT | 2024-11-15 | 1.84 | 1.55 | 2.93 | 0.00 | - | - | 10 | 56.06% |
| BHC250117C00005000 | 2024-06-18 12:47PM EDT | 2025-01-17 | 2.00 | 2.08 | 2.71 | 0.00 | - | 6 | 232 | 59.77% |
| BHC250620C00005000 | 2024-06-06 10:01AM EDT | 2025-06-20 | 2.08 | 2.15 | 3.00 | 0.00 | - | 2 | 45 | 55.08% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 2025-12-19 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 119.73% |
| BHC260116C00005000 | 2024-06-11 2:37PM EDT | 2026-01-16 | 2.65 | 2.09 | 3.50 | 0.00 | - | 2 | 61 | 52.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705P00005000 | 2024-06-06 2:12PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.12 | 0.00 | - | 80 | 7 | 243.75% |
| BHC240712P00005000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.13 | 0.00 | - | 80 | 20 | 150.00% |
| BHC240719P00005000 | 2024-06-12 12:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 633 | 121.88% |
| BHC240726P00005000 | 2024-06-28 12:32PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 66 | 104.69% |
| BHC240802P00005000 | 2024-06-24 1:22PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 30 | 160.16% |
| BHC240816P00005000 | 2024-06-14 1:47PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 4 | 64.84% |
| BHC240920P00005000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.12 | 0.00 | - | 5 | 77 | 60.16% |
| BHC241018P00005000 | 2024-06-17 1:21PM EDT | 2024-10-18 | 0.23 | 0.10 | 0.17 | 0.00 | - | 1 | 801 | 58.79% |
| BHC241115P00005000 | 2024-06-26 1:03PM EDT | 2024-11-15 | 0.20 | 0.17 | 0.23 | 0.00 | - | 1 | 197 | 59.96% |
| BHC250117P00005000 | 2024-06-20 11:23AM EDT | 2025-01-17 | 0.38 | 0.26 | 0.34 | 0.00 | - | 6 | 1,796 | 58.20% |
| BHC250620P00005000 | 2024-06-20 10:50AM EDT | 2025-06-20 | 0.76 | 0.54 | 0.74 | 0.00 | - | 2 | 11,029 | 62.60% |
| BHC251219P00005000 | 2024-06-27 9:56AM EDT | 2025-12-19 | 1.00 | 0.86 | 1.02 | 0.00 | - | 10 | 5,802 | 63.48% |
| BHC260116P00005000 | 2024-07-01 3:22PM EDT | 2026-01-16 | 0.92 | 0.91 | 1.02 | 0.00 | - | 1 | 1,375 | 62.89% |
© 2024 Yahoo. All rights reserved.