Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.18 | 0.00 | - | 9 | 25 | 169.53% |
| BHC240517C00010000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 66,308 | 78.13% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 500 | 72.66% |
| BHC240607C00010000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.26 | +0.23 | - | - | 109 | 73.44% |
| BHC240621C00010000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 82 | 42,609 | 47.66% |
| BHC240719C00010000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 10 | 697 | 43.75% |
| BHC240816C00010000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.20 | +0.16 | - | 4 | 0 | 48.05% |
| BHC241018C00010000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 0.40 | 0.31 | 1.09 | -0.07 | -14.89% | 23 | 74 | 65.63% |
| BHC250117C00010000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.74 | -0.12 | -15.00% | 115 | 11,720 | 52.54% |
| BHC250620C00010000 | 2024-04-25 1:13PM EDT | 2025-06-20 | 1.88 | 0.48 | 1.40 | 0.00 | - | 2 | 101 | 63.23% |
| BHC251219C00010000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 2.39 | 0.56 | 2.18 | 0.00 | - | 1 | 328 | 51.86% |
| BHC260116C00010000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 1.93 | 1.74 | 2.11 | -0.51 | -20.90% | 1 | 1,304 | 64.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517P00010000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 1.98 | 1.06 | 2.30 | 0.00 | - | 10 | 574 | 118.75% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 2024-05-24 | 1.45 | 0.97 | 2.31 | 0.00 | - | - | 0 | 96.88% |
| BHC240621P00010000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 2.14 | 1.99 | 2.75 | +0.27 | +14.44% | 1 | 424 | 69.92% |
| BHC240719P00010000 | 2024-04-04 12:05PM EDT | 2024-07-19 | 1.10 | 1.16 | 2.29 | 0.00 | - | 2 | 178 | 46.29% |
| BHC241018P00010000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 1.81 | 2.08 | 2.47 | 0.00 | - | 1 | 103 | 43.56% |
| BHC250117P00010000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 2.40 | 1.80 | 2.65 | +0.05 | +2.13% | 1 | 1,195 | 43.16% |
| BHC250620P00010000 | 2023-12-20 10:30AM EDT | 2025-06-20 | 3.45 | 2.88 | 3.10 | 0.00 | - | 12 | 114 | 48.63% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 2025-12-19 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 28.17% |
| BHC260116P00010000 | 2024-04-02 12:12PM EDT | 2026-01-16 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 111 | 47.02% |
© 2024 Yahoo. All rights reserved.