Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240719C00005000 | 2024-06-27 2:55PM EDT | 2024-07-19 | 1.85 | 1.53 | 2.05 | 0.00 | - | 13 | 168 | 110.94% |
| BHC240816C00005000 | 2024-06-26 10:47AM EDT | 2024-08-16 | 1.96 | 1.37 | 2.43 | 0.00 | - | 4 | 44 | 139.45% |
| BHC241115C00005000 | 2024-05-22 2:51PM EDT | 2024-11-15 | 1.84 | 1.55 | 2.93 | 0.00 | - | - | 10 | 65.04% |
| BHC250117C00005000 | 2024-06-18 12:47PM EDT | 2025-01-17 | 2.00 | 2.23 | 2.69 | 0.00 | - | 6 | 232 | 70.70% |
| BHC250620C00005000 | 2024-06-06 10:01AM EDT | 2025-06-20 | 2.08 | 2.36 | 2.96 | 0.00 | - | 2 | 45 | 63.87% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 2025-12-19 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 123.54% |
| BHC260116C00005000 | 2024-06-11 2:37PM EDT | 2026-01-16 | 2.65 | 2.69 | 4.45 | 0.00 | - | 2 | 61 | 87.60% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705P00005000 | 2024-06-06 2:12PM EDT | 2024-07-05 | 0.02 | 0.00 | 1.27 | 0.00 | - | 80 | 7 | 435.94% |
| BHC240712P00005000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.03 | 0.00 | 2.13 | 0.00 | - | 80 | 20 | 419.14% |
| BHC240719P00005000 | 2024-06-12 12:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 633 | 216.41% |
| BHC240726P00005000 | 2024-06-28 12:32PM EDT | 2024-07-26 | 0.01 | 0.00 | 2.14 | -0.02 | -66.67% | 3 | 64 | 297.27% |
| BHC240802P00005000 | 2024-06-24 1:22PM EDT | 2024-08-02 | 0.03 | 0.00 | 1.03 | 0.00 | - | 80 | 30 | 174.61% |
| BHC240816P00005000 | 2024-06-14 1:47PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 4 | 62.50% |
| BHC240920P00005000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.32 | 0.00 | - | 5 | 77 | 68.95% |
| BHC241018P00005000 | 2024-06-17 1:21PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 801 | 61.72% |
| BHC241115P00005000 | 2024-06-26 1:03PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1 | 197 | 50.39% |
| BHC250117P00005000 | 2024-06-20 11:23AM EDT | 2025-01-17 | 0.38 | 0.25 | 0.34 | 0.00 | - | 11 | 1,796 | 56.06% |
| BHC250620P00005000 | 2024-06-20 10:50AM EDT | 2025-06-20 | 0.76 | 0.36 | 0.79 | 0.00 | - | 3 | 11,029 | 57.81% |
| BHC251219P00005000 | 2024-06-27 9:56AM EDT | 2025-12-19 | 1.00 | 0.83 | 1.07 | 0.00 | - | 10 | 5,802 | 62.79% |
| BHC260116P00005000 | 2024-06-24 12:28PM EDT | 2026-01-16 | 1.02 | 0.86 | 1.10 | 0.00 | - | 1 | 1,374 | 62.45% |
© 2024 Yahoo. All rights reserved.