Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219C00001000 | 2023-10-10 10:22AM EDT | 1.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BHC251219C00002000 | 2023-03-24 10:36AM EDT | 2.00 | 6.00 | 6.25 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| BHC251219C00003000 | 2024-05-15 9:47AM EDT | 3.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 11 | 87.11% |
| BHC251219C00004000 | 2023-02-23 2:45PM EDT | 4.00 | 7.25 | 4.65 | 5.45 | 0.00 | - | 1 | 1 | 178.71% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 5.00 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 145.41% |
| BHC251219C00007000 | 2024-05-23 2:00PM EDT | 7.00 | 1.68 | 0.81 | 2.54 | 0.00 | - | 1 | 4,988 | 60.74% |
| BHC251219C00010000 | 2024-05-20 11:07AM EDT | 10.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 5 | 333 | 56.89% |
| BHC251219C00012000 | 2024-05-09 9:40AM EDT | 12.00 | 0.95 | 0.48 | 0.79 | 0.00 | - | 15 | 10,056 | 57.72% |
| BHC251219C00015000 | 2024-05-10 12:59PM EDT | 15.00 | 0.48 | 0.20 | 0.46 | 0.00 | - | 1 | 590 | 54.98% |
| BHC251219C00020000 | 2024-05-09 3:07PM EDT | 20.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 5 | 30 | 55.86% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC251219P00001000 | 2024-05-07 3:04PM EDT | 1.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 0.00% |
| BHC251219P00002000 | 2024-05-13 3:05PM EDT | 2.00 | 0.15 | 0.00 | 4.45 | 0.00 | - | 10 | 48 | 0.00% |
| BHC251219P00003000 | 2024-05-23 3:14PM EDT | 3.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 80 | 69,488 | 74.12% |
| BHC251219P00004000 | 2024-05-15 3:50PM EDT | 4.00 | 0.59 | 0.60 | 0.65 | 0.00 | - | 1 | 1,700 | 61.33% |
| BHC251219P00005000 | 2024-05-23 11:36AM EDT | 5.00 | 1.00 | 0.93 | 1.11 | 0.00 | - | 270 | 5,651 | 58.20% |
| BHC251219P00007000 | 2024-05-23 3:14PM EDT | 7.00 | 1.90 | 1.78 | 2.10 | 0.00 | - | 21 | 2,868 | 53.81% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 10.00 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 0.00% |
| BHC251219P00012000 | 2023-11-24 12:00PM EDT | 12.00 | 5.44 | 4.65 | 5.40 | 0.00 | - | 1 | 2 | 0.00% |
| BHC251219P00015000 | 2024-02-05 3:48PM EDT | 15.00 | 7.35 | 5.05 | 6.15 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.