UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,064.15 +179.89 (+0.46%) Bitcoin GBP
49,810.14 -624.32 (-1.24%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.02 | 0.00 | - | 9 | 25 | 187.50% |
| BHC240517C00010000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 66,298 | 103.13% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 500 | 103.13% |
| BHC240607C00010000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.17 | 0.00 | - | - | 109 | 88.67% |
| BHC240621C00010000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 42,606 | 56.25% |
| BHC240719C00010000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1 | 694 | 46.09% |
| BHC240816C00010000 | 2024-05-08 9:51AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.08 | -0.01 | -9.09% | 5 | 7 | 48.44% |
| BHC241018C00010000 | 2024-05-06 12:55PM EDT | 2024-10-18 | 0.30 | 0.14 | 0.19 | 0.00 | - | 21 | 72 | 48.44% |
| BHC250117C00010000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 0.43 | 0.36 | 0.41 | -0.10 | -18.87% | 153 | 11,855 | 50.10% |
| BHC250620C00010000 | 2024-05-08 11:10AM EDT | 2025-06-20 | 1.02 | 0.84 | 1.00 | -0.17 | -14.29% | 6 | 106 | 59.33% |
| BHC251219C00010000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 2.39 | 0.00 | 1.93 | 0.00 | - | 1 | 328 | 50.68% |
| BHC260116C00010000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 1.57 | 1.27 | 2.14 | -0.13 | -7.65% | 1 | 1,324 | 69.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517P00010000 | 2024-05-06 10:10AM EDT | 2024-05-17 | 2.21 | 2.93 | 3.05 | 0.00 | - | 1 | 521 | 109.38% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 2024-05-24 | 1.45 | 2.28 | 2.90 | 0.00 | - | - | 0 | 0.00% |
| BHC240621P00010000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 2.14 | 2.93 | 3.05 | 0.00 | - | 1 | 331 | 51.56% |
| BHC240719P00010000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 2.10 | 2.61 | 3.05 | 0.00 | - | 2 | 173 | 56.06% |
| BHC241018P00010000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 1.81 | 1.47 | 3.10 | 0.00 | - | 1 | 103 | 42.77% |
| BHC250117P00010000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 2.65 | 2.59 | 4.30 | 0.00 | - | 1 | 1,195 | 54.39% |
| BHC250620P00010000 | 2023-12-20 10:30AM EDT | 2025-06-20 | 3.45 | 2.88 | 3.10 | 0.00 | - | 12 | 114 | 27.15% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 2025-12-19 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 0.00% |
| BHC260116P00010000 | 2024-04-02 12:12PM EDT | 2026-01-16 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 111 | 33.50% |
© 2024 Yahoo. All rights reserved.