Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524C00000500 | 2024-05-16 12:47PM EDT | 0.50 | 6.93 | 6.25 | 6.85 | 0.00 | - | 4 | 5 | 2,050.00% |
| BHC240524C00001000 | 2024-05-16 12:44PM EDT | 1.00 | 6.81 | 5.75 | 6.35 | 0.00 | - | 4 | 1 | 1,325.00% |
| BHC240524C00001500 | 2024-05-16 12:41PM EDT | 1.50 | 5.59 | 5.25 | 5.85 | 0.00 | - | 2 | 2 | 1,018.75% |
| BHC240524C00002500 | 2024-05-03 11:06AM EDT | 2.50 | 5.63 | 4.20 | 5.00 | 0.00 | - | 4 | 13 | 731.25% |
| BHC240524C00003000 | 2024-05-16 12:46PM EDT | 3.00 | 4.13 | 2.61 | 4.00 | 0.00 | - | 3 | 8 | 543.75% |
| BHC240524C00003500 | 2024-05-16 12:46PM EDT | 3.50 | 3.63 | 1.84 | 5.00 | 0.00 | - | 2 | 2 | 399.22% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 4.00 | 4.52 | 2.56 | 2.89 | 0.00 | - | - | 0 | 312.50% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 0.95 | 2.27 | 0.00 | - | - | 3 | 369.53% |
| BHC240524C00007000 | 2024-05-17 2:48PM EDT | 7.00 | 0.04 | 0.05 | 0.07 | -0.17 | -80.95% | 83 | 99 | 42.19% |
| BHC240524C00007500 | 2024-05-17 12:24PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 439 | 56.25% |
| BHC240524C00008000 | 2024-05-15 11:23AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 39 | 67.19% |
| BHC240524C00008500 | 2024-05-16 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 266 | 281 | 87.50% |
| BHC240524C00009000 | 2024-05-13 12:10PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 32 | 131.25% |
| BHC240524C00009500 | 2024-05-03 1:22PM EDT | 9.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 93 | 157.81% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 500 | 170.31% |
| BHC240524C00010500 | 2024-05-01 2:32PM EDT | 10.50 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 75 | 181.25% |
| BHC240524C00011000 | 2024-04-09 12:54PM EDT | 11.00 | 0.59 | 0.00 | 0.23 | 0.00 | - | 5 | 35 | 253.91% |
| BHC240524C00011500 | 2024-05-02 9:54AM EDT | 11.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 275.00% |
| BHC240524C00012000 | 2024-05-02 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 223.44% |
| BHC240524C00013000 | 2024-04-09 12:54PM EDT | 13.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | - | 1 | 337.50% |
| BHC240524C00013500 | 2024-05-07 9:51AM EDT | 13.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 5 | 279.69% |
| BHC240524C00014000 | 2024-04-05 3:42PM EDT | 14.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 343.75% |
| BHC240524C00015000 | 2024-05-07 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 5 | 400.78% |
| BHC240524C00017500 | 2024-04-09 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 362.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524P00003000 | 2024-05-08 10:03AM EDT | 3.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 1 | 476.56% |
| BHC240524P00005500 | 2024-04-12 12:21PM EDT | 5.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 257.81% |
| BHC240524P00006000 | 2024-05-10 1:43PM EDT | 6.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 50 | 50 | 148.44% |
| BHC240524P00006500 | 2024-05-17 11:27AM EDT | 6.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 53.52% |
| BHC240524P00007000 | 2024-05-17 3:24PM EDT | 7.00 | 0.30 | 0.26 | 0.30 | +0.19 | +172.73% | 524 | 669 | 42.19% |
| BHC240524P00007500 | 2024-05-06 11:25AM EDT | 7.50 | 0.21 | 0.69 | 0.97 | 0.00 | - | 10 | 13 | 89.06% |
| BHC240524P00008000 | 2024-05-17 3:26PM EDT | 8.00 | 1.29 | 1.16 | 1.32 | +0.44 | +51.76% | 5 | 17 | 67.19% |
| BHC240524P00008500 | 2024-05-15 2:20PM EDT | 8.50 | 1.37 | 1.52 | 2.36 | 0.00 | - | 1 | 99 | 189.06% |
| BHC240524P00009000 | 2024-05-13 9:47AM EDT | 9.00 | 2.00 | 1.62 | 2.42 | 0.00 | - | 1 | 0 | 207.81% |
| BHC240524P00009500 | 2024-05-07 12:02PM EDT | 9.50 | 2.00 | 2.63 | 2.96 | 0.00 | - | 5 | 0 | 171.09% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 10.00 | 1.45 | 2.28 | 2.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.