Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240628C00001000 | 2024-06-25 10:14AM EDT | 1.00 | 5.70 | 4.30 | 7.75 | -0.64 | -10.09% | 4 | 13 | 1,868.75% |
| BHC240628C00001500 | 2024-06-25 3:16PM EDT | 1.50 | 5.85 | 4.70 | 7.30 | -0.89 | -13.20% | 8 | 15 | 2,350.00% |
| BHC240628C00002000 | 2024-06-25 9:41AM EDT | 2.00 | 6.70 | 4.20 | 6.75 | +0.40 | +6.35% | 2 | 16 | 1,829.69% |
| BHC240628C00002500 | 2024-06-25 9:43AM EDT | 2.50 | 5.90 | 3.75 | 6.30 | -0.05 | -0.84% | 4 | 19 | 1,571.88% |
| BHC240628C00003000 | 2024-06-25 9:44AM EDT | 3.00 | 5.85 | 3.30 | 5.75 | +0.25 | +4.46% | 2 | 12 | 1,326.56% |
| BHC240628C00003500 | 2024-06-25 3:11PM EDT | 3.50 | 3.28 | 2.75 | 5.30 | -1.92 | -36.92% | 5 | 6 | 1,129.69% |
| BHC240628C00005000 | 2024-06-07 2:00PM EDT | 5.00 | 1.31 | 1.57 | 2.17 | 0.00 | - | 4 | 4 | 268.75% |
| BHC240628C00005500 | 2024-06-18 9:41AM EDT | 5.50 | 1.07 | 1.17 | 2.60 | 0.00 | - | 6 | 20 | 508.59% |
| BHC240628C00006000 | 2024-06-25 1:48PM EDT | 6.00 | 0.75 | 0.57 | 1.96 | +0.01 | +1.35% | 52 | 12 | 348.44% |
| BHC240628C00006500 | 2024-06-25 2:40PM EDT | 6.50 | 0.27 | 0.17 | 0.37 | -0.07 | -20.59% | 15 | 354 | 75.78% |
| BHC240628C00007000 | 2024-06-25 3:16PM EDT | 7.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 192 | 1,263 | 53.13% |
| BHC240628C00007500 | 2024-06-24 11:18AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 67 | 67.19% |
| BHC240628C00008000 | 2024-06-12 9:46AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 121.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240628P00005000 | 2024-06-06 1:45PM EDT | 5.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 80 | 30 | 348.44% |
| BHC240628P00005500 | 2024-06-06 12:10PM EDT | 5.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 1 | 203.13% |
| BHC240628P00006000 | 2024-06-17 3:13PM EDT | 6.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 84.38% |
| BHC240628P00006500 | 2024-06-25 12:59PM EDT | 6.50 | 0.07 | 0.01 | 0.04 | +0.04 | +133.33% | 151 | 201 | 50.00% |
| BHC240628P00007000 | 2024-06-24 11:46AM EDT | 7.00 | 0.19 | 0.05 | 0.44 | 0.00 | - | 1 | 141 | 132.81% |
| BHC240628P00007500 | 2024-06-25 10:03AM EDT | 7.50 | 0.79 | 0.45 | 1.84 | +0.05 | +6.76% | 26 | 10 | 288.28% |
| BHC240628P00008500 | 2024-05-17 10:55AM EDT | 8.50 | 1.50 | 2.06 | 2.48 | 0.00 | - | 2 | 0 | 453.13% |
© 2024 Yahoo. All rights reserved.