Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426C00000500 | 2024-04-24 12:24PM EDT | 0.50 | 8.47 | 7.05 | 9.25 | +0.40 | +4.96% | 8 | 18 | 2,487.50% |
| BHC240426C00001000 | 2024-04-24 11:32AM EDT | 1.00 | 8.25 | 6.00 | 8.75 | +0.75 | +10.00% | 11 | 21 | 0.00% |
| BHC240426C00001500 | 2024-04-24 11:53AM EDT | 1.50 | 8.42 | 6.50 | 9.10 | +1.40 | +19.94% | 19 | 12 | 2,662.50% |
| BHC240426C00002000 | 2024-04-24 12:24PM EDT | 2.00 | 6.50 | 6.45 | 6.60 | -1.98 | -23.35% | 5 | 12 | 812.50% |
| BHC240426C00006000 | 2024-04-22 1:13PM EDT | 6.00 | 3.18 | 2.45 | 2.53 | 0.00 | - | 1 | 4 | 232.81% |
| BHC240426C00007000 | 2024-03-26 9:55AM EDT | 7.00 | 2.63 | 1.44 | 2.21 | 0.00 | - | 3 | 7 | 315.63% |
| BHC240426C00007500 | 2024-04-12 9:46AM EDT | 7.50 | 1.46 | 0.72 | 1.06 | 0.00 | - | 4 | 11 | 125.00% |
| BHC240426C00008000 | 2024-04-24 10:28AM EDT | 8.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 4 | 47 | 71.88% |
| BHC240426C00008500 | 2024-04-24 11:32AM EDT | 8.50 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 13 | 188 | 35.94% |
| BHC240426C00009000 | 2024-04-23 3:51PM EDT | 9.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 1,272 | 50.00% |
| BHC240426C00009500 | 2024-04-22 10:29AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,235 | 71.88% |
| BHC240426C00010000 | 2024-04-18 9:36AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 678 | 87.50% |
| BHC240426C00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 441 | 176.56% |
| BHC240426C00011000 | 2024-04-17 9:33AM EDT | 11.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 964 | 198.44% |
| BHC240426C00011500 | 2024-04-12 12:49PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,566 | 181.25% |
| BHC240426C00012000 | 2024-04-08 3:46PM EDT | 12.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 20 | 31 | 198.44% |
| BHC240426C00012500 | 2024-04-09 9:48AM EDT | 12.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 209.38% |
| BHC240426C00013000 | 2024-04-05 3:57PM EDT | 13.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 6 | 10 | 289.06% |
| BHC240426C00015000 | 2024-04-05 3:52PM EDT | 15.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 287.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426P00006000 | 2024-04-10 3:51PM EDT | 6.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 32 | 203.13% |
| BHC240426P00006500 | 2024-04-11 10:52AM EDT | 6.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 26 | 209.38% |
| BHC240426P00007000 | 2024-04-11 10:51AM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 182.81% |
| BHC240426P00007500 | 2024-04-16 11:12AM EDT | 7.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 75 | 88 | 129.69% |
| BHC240426P00008000 | 2024-04-23 3:00PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 420 | 53.13% |
| BHC240426P00008500 | 2024-04-24 11:57AM EDT | 8.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 6 | 208 | 35.94% |
| BHC240426P00009000 | 2024-04-24 11:47AM EDT | 9.00 | 0.50 | 0.48 | 0.58 | -0.08 | -13.79% | 17 | 88 | 56.25% |
| BHC240426P00009500 | 2024-04-22 9:30AM EDT | 9.50 | 0.95 | 0.98 | 1.16 | +0.12 | +14.46% | 4 | 173 | 115.63% |
| BHC240426P00010000 | 2024-04-04 12:20PM EDT | 10.00 | 0.55 | 1.47 | 1.93 | 0.00 | - | 1 | 0 | 213.28% |
| BHC240426P00010500 | 2024-04-01 2:32PM EDT | 10.50 | 0.80 | 1.98 | 2.08 | 0.00 | - | 1 | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.