Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240607C00006000 | 2024-05-30 3:39PM EDT | 2024-06-07 | 0.29 | 0.50 | 0.85 | 0.00 | - | 9 | 31 | 99.61% |
| BHC240614C00006000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.34 | 0.55 | 1.69 | 0.00 | - | 2 | 21 | 171.88% |
| BHC240621C00006000 | 2024-05-30 12:37PM EDT | 2024-06-21 | 0.32 | 0.61 | 1.08 | 0.00 | - | 10 | 2,035 | 88.28% |
| BHC240628C00006000 | 2024-05-30 1:15PM EDT | 2024-06-28 | 0.40 | 0.52 | 2.03 | 0.00 | - | 10 | 10 | 143.36% |
| BHC240705C00006000 | 2024-05-28 3:15PM EDT | 2024-07-05 | 0.47 | 0.61 | 0.71 | 0.00 | - | 1 | 1 | 47.66% |
| BHC240719C00006000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 0.75 | 0.54 | 0.97 | -0.31 | -29.25% | 8 | 48 | 72.07% |
| BHC240816C00006000 | 2024-05-30 3:54PM EDT | 2024-08-16 | 0.70 | 0.85 | 1.99 | 0.00 | - | 5 | 23 | 98.63% |
| BHC240920C00006000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 0.95 | 0.91 | 1.46 | 0.00 | - | 5 | 7 | 63.87% |
| BHC241018C00006000 | 2024-05-29 2:05PM EDT | 2024-10-18 | 0.91 | 1.07 | 2.41 | 0.00 | - | 2 | 28 | 94.73% |
| BHC241115C00006000 | 2024-05-30 12:37PM EDT | 2024-11-15 | 1.03 | 0.19 | 1.52 | 0.00 | - | 10 | 10 | 72.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240607P00006000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.13 | -0.04 | -66.67% | 8 | 125 | 78.13% |
| BHC240614P00006000 | 2024-05-29 1:17PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.15 | -0.08 | -53.33% | 10 | 31 | 57.81% |
| BHC240621P00006000 | 2024-05-31 11:13AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 1 | 2,025 | 51.17% |
| BHC240628P00006000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.10 | 0.00 | 1.24 | 0.00 | - | 20 | 20 | 128.52% |
| BHC240705P00006000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 0.23 | 0.00 | 2.06 | 0.00 | - | 1 | 1 | 170.70% |
| BHC240719P00006000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.39 | -0.14 | -45.16% | 7 | 533 | 55.27% |
| BHC240816P00006000 | 2024-05-29 3:12PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.54 | 0.00 | - | 31 | 100 | 69.34% |
| BHC240920P00006000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 0.46 | 0.00 | 2.55 | 0.00 | - | 30 | 32 | 113.28% |
| BHC241018P00006000 | 2024-05-29 3:19PM EDT | 2024-10-18 | 0.60 | 0.00 | 1.42 | 0.00 | - | 1 | 285 | 62.79% |
| BHC241115P00006000 | 2024-05-30 11:45AM EDT | 2024-11-15 | 0.72 | 0.52 | 0.62 | 0.00 | - | 2 | 23 | 51.76% |
| BHC250117P00006000 | 2024-05-30 12:34PM EDT | 2025-01-17 | 0.84 | 0.67 | 0.73 | 0.00 | - | 100 | 942 | 49.90% |
© 2024 Yahoo. All rights reserved.