Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 2024-05-10 | 1.91 | 0.75 | 1.06 | 0.00 | - | - | 5 | 93.75% |
| BHC240517C00007000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 1.60 | 0.78 | 1.65 | 0.00 | - | 20 | 4 | 132.03% |
| BHC240524C00007000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.98 | 0.83 | 1.13 | -0.95 | -49.22% | 10 | 14 | 66.41% |
| BHC240531C00007000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 1.78 | 0.46 | 1.06 | 0.00 | - | 3 | 17 | 69.53% |
| BHC240621C00007000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 1.27 | 0.96 | 1.83 | -0.69 | -35.20% | 1 | 2,527 | 86.91% |
| BHC240719C00007000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 1.75 | 0.24 | 1.86 | 0.00 | - | 20 | 151 | 105.86% |
| BHC241018C00007000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 1.57 | 1.46 | 2.27 | -0.62 | -28.31% | 2 | 6 | 71.68% |
| BHC250117C00007000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 1.90 | 1.85 | 2.26 | -0.10 | -5.00% | 51 | 765 | 65.72% |
| BHC250620C00007000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 2.77 | 1.31 | 3.15 | 0.00 | - | 1 | 35 | 57.96% |
| BHC251219C00007000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 4.55 | 3.55 | 3.85 | 0.00 | - | 1 | 4,984 | 91.89% |
| BHC260116C00007000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 3.23 | 1.99 | 4.95 | -0.82 | -20.25% | 1 | 88 | 82.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00007000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.42 | +0.01 | - | - | 48 | 137.50% |
| BHC240517P00007000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 330 | 675 | 53.13% |
| BHC240524P00007000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | +0.04 | +200.00% | 18 | 14 | 54.30% |
| BHC240531P00007000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.06 | 0.07 | 0.10 | +0.06 | - | - | 5 | 46.88% |
| BHC240607P00007000 | 2024-05-02 9:51AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.15 | +0.09 | - | - | 5 | 49.41% |
| BHC240614P00007000 | 2024-05-03 10:20AM EDT | 2024-06-14 | 0.15 | 0.11 | 0.75 | +0.15 | - | 2 | 42 | 78.13% |
| BHC240621P00007000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 37 | 1,931 | 43.95% |
| BHC240719P00007000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.24 | 0.23 | 2.07 | 0.00 | - | 2 | 4,522 | 114.45% |
| BHC240816P00007000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.32 | 0.35 | 0.45 | +0.32 | - | 5 | 2 | 50.49% |
| BHC240920P00007000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 0.45 | 0.43 | 0.72 | +0.45 | - | - | 1 | 51.17% |
| BHC241018P00007000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 0.49 | 0.35 | 0.72 | 0.00 | - | 10 | 143 | 54.39% |
| BHC250117P00007000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 0.83 | 0.80 | 0.92 | 0.00 | - | 145 | 3,401 | 52.34% |
| BHC250620P00007000 | 2024-05-03 3:22PM EDT | 2025-06-20 | 1.30 | 1.23 | 1.43 | +0.05 | +4.00% | 30 | 5,160 | 55.27% |
| BHC251219P00007000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 1.48 | 1.45 | 1.77 | 0.00 | - | 347 | 2,824 | 53.96% |
| BHC260116P00007000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 1.48 | 1.58 | 1.81 | 0.00 | - | 68 | 220 | 55.13% |
© 2024 Yahoo. All rights reserved.