UK markets open in 7 hours 19 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,867.45 -1,125.66 (-2.25%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00007000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.14 | -1.80 | -94.24% | 242 | 5 | 49.22% |
| BHC240517C00007000 | 2024-05-08 2:51PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.23 | -0.39 | -65.00% | 7 | 4 | 46.48% |
| BHC240524C00007000 | 2024-05-08 3:41PM EDT | 2024-05-24 | 0.27 | 0.23 | 0.85 | -0.71 | -72.45% | 20 | 24 | 87.11% |
| BHC240531C00007000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 1.78 | 0.27 | 0.39 | 0.00 | - | 3 | 17 | 52.34% |
| BHC240621C00007000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.45 | -0.81 | -63.78% | 163 | 2,527 | 44.34% |
| BHC240719C00007000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 0.62 | 0.00 | 1.15 | -1.13 | -64.57% | 102 | 151 | 91.31% |
| BHC241018C00007000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 0.96 | 0.94 | 1.23 | -0.61 | -38.85% | 25 | 8 | 57.42% |
| BHC250117C00007000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 1.30 | 0.66 | 1.36 | -0.45 | -25.71% | 86 | 873 | 58.06% |
| BHC250620C00007000 | 2024-05-08 2:49PM EDT | 2025-06-20 | 1.92 | 1.82 | 2.04 | -0.85 | -30.69% | 1 | 35 | 65.92% |
| BHC251219C00007000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 2.44 | 2.27 | 2.49 | -2.11 | -46.37% | 5 | 4,984 | 68.51% |
| BHC260116C00007000 | 2024-05-07 12:43PM EDT | 2026-01-16 | 2.75 | 2.29 | 2.53 | 0.00 | - | 25 | 95 | 67.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00007000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.12 | +0.11 | +1,100.00% | 218 | 68 | 53.13% |
| BHC240517P00007000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.14 | 0.17 | 0.19 | +0.09 | +180.00% | 30 | 680 | 44.14% |
| BHC240524P00007000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 0.17 | 0.19 | 1.12 | +0.07 | +70.00% | 215 | 40 | 111.33% |
| BHC240531P00007000 | 2024-05-08 11:58AM EDT | 2024-05-31 | 0.21 | 0.22 | 0.61 | +0.15 | +250.00% | 4 | 5 | 59.96% |
| BHC240607P00007000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.36 | +0.17 | +188.89% | 21 | 5 | 46.09% |
| BHC240614P00007000 | 2024-05-06 3:50PM EDT | 2024-06-14 | 0.35 | 0.29 | 0.40 | +0.15 | +75.00% | 1 | 78 | 46.09% |
| BHC240621P00007000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.38 | +0.14 | +66.67% | 176 | 1,956 | 40.23% |
| BHC240719P00007000 | 2024-05-08 2:32PM EDT | 2024-07-19 | 0.49 | 0.41 | 1.14 | +0.17 | +53.13% | 2,050 | 4,525 | 63.28% |
| BHC240816P00007000 | 2024-05-08 2:18PM EDT | 2024-08-16 | 0.62 | 0.59 | 0.70 | +0.17 | +37.78% | 73 | 12 | 48.63% |
| BHC240920P00007000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 0.52 | 0.59 | 1.76 | 0.00 | - | 1 | 132 | 70.22% |
| BHC241018P00007000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 0.83 | 0.75 | 0.88 | +0.34 | +69.39% | 16 | 143 | 47.95% |
| BHC250117P00007000 | 2024-05-08 10:57AM EDT | 2025-01-17 | 0.91 | 0.99 | 1.09 | +0.08 | +9.64% | 40 | 3,401 | 47.56% |
| BHC250620P00007000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 1.48 | 1.32 | 1.60 | +0.18 | +13.85% | 21 | 5,160 | 50.39% |
| BHC251219P00007000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 1.66 | 1.61 | 1.80 | +0.18 | +12.16% | 32 | 2,824 | 51.90% |
| BHC260116P00007000 | 2024-05-08 2:02PM EDT | 2026-01-16 | 1.80 | 1.75 | 1.95 | +0.09 | +5.26% | 63 | 221 | 52.20% |
© 2024 Yahoo. All rights reserved.