Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240719C00001000 | 2024-06-26 11:41AM EDT | 1.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHC240719C00002000 | 2024-06-26 11:55AM EDT | 2.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHC240719C00004000 | 2024-05-20 3:45PM EDT | 4.00 | 2.59 | 0.98 | 2.57 | 0.00 | - | 217 | 124 | 0.00% |
| BHC240719C00005000 | 2024-06-27 2:55PM EDT | 5.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BHC240719C00005500 | 2024-06-26 3:12PM EDT | 5.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHC240719C00006000 | 2024-06-27 2:14PM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHC240719C00006500 | 2024-06-27 3:49PM EDT | 6.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHC240719C00007000 | 2024-06-28 2:39PM EDT | 7.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BHC240719C00007500 | 2024-06-28 2:39PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BHC240719C00008000 | 2024-06-27 9:35AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BHC240719C00009000 | 2024-06-24 12:22PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BHC240719C00010000 | 2024-06-28 1:09PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BHC240719C00011000 | 2024-06-03 12:46PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BHC240719C00012000 | 2024-05-08 12:27PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 344 | 138.28% |
| BHC240719C00013000 | 2024-05-20 3:34PM EDT | 13.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 416 | 153.91% |
| BHC240719C00014000 | 2024-05-08 2:33PM EDT | 14.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 100 | 164.06% |
| BHC240719C00015000 | 2024-05-01 9:33AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 640 | 50.00% |
| BHC240719C00016000 | 2024-04-08 11:31AM EDT | 16.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 16 | 154 | 200.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240719P00003000 | 2023-12-04 3:18PM EDT | 3.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BHC240719P00004000 | 2024-01-29 4:42PM EDT | 4.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 16 | 207.03% |
| BHC240719P00005000 | 2024-06-12 12:36PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHC240719P00006000 | 2024-06-28 9:30AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BHC240719P00006500 | 2024-06-24 2:01PM EDT | 6.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BHC240719P00007000 | 2024-06-28 3:16PM EDT | 7.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BHC240719P00007500 | 2024-06-26 12:14PM EDT | 7.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHC240719P00008000 | 2024-06-26 10:56AM EDT | 8.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BHC240719P00009000 | 2024-06-18 2:35PM EDT | 9.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BHC240719P00010000 | 2024-05-07 10:41AM EDT | 10.00 | 2.10 | 2.94 | 3.80 | 0.00 | - | 2 | 0 | 177.34% |
| BHC240719P00011000 | 2024-02-22 1:20PM EDT | 11.00 | 2.19 | 1.90 | 2.78 | 0.00 | - | 400 | 198 | 0.00% |
© 2024 Yahoo. All rights reserved.