Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00008000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.12 | -0.17 | -62.96% | 33 | 250 | 48.83% |
| BHC240517C00008000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.28 | -0.24 | -60.00% | 10 | 193 | 60.94% |
| BHC240524C00008000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.26 | 0.19 | 0.28 | -0.20 | -43.48% | 5 | 7 | 49.22% |
| BHC240531C00008000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.29 | 0.22 | 0.31 | +0.29 | - | 1 | 0 | 45.90% |
| BHC240621C00008000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.35 | 0.36 | 0.42 | -0.19 | -35.19% | 15 | 361 | 44.14% |
| BHC240719C00008000 | 2024-05-02 1:58PM EDT | 2024-07-19 | 0.75 | 0.49 | 1.76 | 0.00 | - | 31 | 214 | 84.77% |
| BHC240816C00008000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 0.90 | 0.12 | 1.24 | +0.90 | - | - | 20 | 79.49% |
| BHC241018C00008000 | 2024-05-02 1:14PM EDT | 2024-10-18 | 1.24 | 0.83 | 1.25 | 0.00 | - | 6 | 32 | 53.13% |
| BHC250117C00008000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 1.53 | 1.27 | 1.44 | 0.00 | - | 7 | 8 | 54.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00008000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.28 | 0.25 | 0.41 | +0.15 | +115.38% | 71 | 43 | 56.64% |
| BHC240517P00008000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.50 | +0.05 | +17.86% | 213 | 907 | 50.78% |
| BHC240524P00008000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 0.19 | 0.04 | 0.47 | 0.00 | - | 12 | 16 | 50.59% |
| BHC240531P00008000 | 2024-05-02 1:37PM EDT | 2024-05-31 | 0.32 | 0.39 | 0.51 | 0.00 | - | 6 | 23 | 48.24% |
| BHC240607P00008000 | 2024-05-02 1:38PM EDT | 2024-06-07 | 0.37 | 0.04 | 1.12 | 0.00 | - | 3 | 43 | 50.39% |
| BHC240621P00008000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.56 | +0.08 | +18.60% | 44 | 1,286 | 40.63% |
| BHC240719P00008000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 0.58 | 0.63 | 0.84 | 0.00 | - | 231 | 753 | 51.95% |
| BHC241018P00008000 | 2024-05-03 10:09AM EDT | 2024-10-18 | 0.85 | 0.94 | 1.10 | +0.18 | +26.87% | 1 | 832 | 47.41% |
| BHC250117P00008000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 1.26 | 1.25 | 3.00 | 0.00 | - | 1 | 269 | 78.03% |
© 2024 Yahoo. All rights reserved.