Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00002000 | 2024-05-01 3:02PM EDT | 2.00 | 6.98 | 4.30 | 8.20 | 0.00 | - | 2 | 22 | 1,409.38% |
| BHC240503C00002500 | 2024-04-29 3:51PM EDT | 2.50 | 6.39 | 3.50 | 7.35 | 0.00 | - | 5 | 8 | 3,668.75% |
| BHC240503C00003000 | 2024-04-25 3:47PM EDT | 3.00 | 5.58 | 3.05 | 6.50 | 0.00 | - | 15 | 5 | 2,546.88% |
| BHC240503C00003500 | 2024-05-02 12:32PM EDT | 3.50 | 4.62 | 4.55 | 6.65 | -0.43 | -8.51% | 6 | 8 | 1,798.44% |
| BHC240503C00004000 | 2024-05-02 12:31PM EDT | 4.00 | 5.55 | 3.50 | 5.95 | +0.99 | +21.71% | 2 | 1 | 1,248.44% |
| BHC240503C00005000 | 2024-04-25 2:15PM EDT | 5.00 | 3.60 | 2.76 | 5.00 | 0.00 | - | - | 1 | 1,059.38% |
| BHC240503C00005500 | 2024-05-02 12:33PM EDT | 5.50 | 2.63 | 1.93 | 3.05 | -0.64 | -19.57% | 2 | 7 | 707.81% |
| BHC240503C00006000 | 2024-04-24 3:41PM EDT | 6.00 | 2.57 | 1.99 | 2.68 | 0.00 | - | - | 2 | 459.38% |
| BHC240503C00006500 | 2024-05-02 12:29PM EDT | 6.50 | 1.50 | 1.37 | 2.28 | -0.59 | -28.23% | 2 | 11 | 368.75% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 7.00 | 2.00 | 0.40 | 2.15 | 0.00 | - | 6 | 15 | 257.81% |
| BHC240503C00007500 | 2024-04-12 9:42AM EDT | 7.50 | 1.49 | 0.30 | 2.44 | 0.00 | - | 7 | 7 | 457.81% |
| BHC240503C00008000 | 2024-05-02 1:17PM EDT | 8.00 | 0.26 | 0.05 | 0.36 | -0.58 | -69.05% | 168 | 26 | 65.63% |
| BHC240503C00008500 | 2024-05-02 1:01PM EDT | 8.50 | 0.03 | 0.00 | 0.04 | -0.97 | -97.00% | 784 | 46 | 56.25% |
| BHC240503C00009000 | 2024-05-02 3:20PM EDT | 9.00 | 0.02 | 0.01 | 0.10 | -0.24 | -92.31% | 254 | 867 | 129.69% |
| BHC240503C00009500 | 2024-05-02 11:33AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 37 | 1,728 | 106.25% |
| BHC240503C00010000 | 2024-05-01 3:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 417 | 131.25% |
| BHC240503C00010500 | 2024-04-29 10:33AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 162.50% |
| BHC240503C00011000 | 2024-04-29 1:53PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 181.25% |
| BHC240503C00011500 | 2024-04-17 9:46AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 73 | 200.00% |
| BHC240503C00012000 | 2024-04-01 10:56AM EDT | 12.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 262.50% |
| BHC240503C00012500 | 2024-04-11 2:27PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 250.00% |
| BHC240503C00013000 | 2024-04-10 2:05PM EDT | 13.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 262.50% |
| BHC240503C00013500 | 2024-04-11 3:09PM EDT | 13.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 34 | 275.00% |
| BHC240503C00015000 | 2024-04-05 3:37PM EDT | 15.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 620.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00005500 | 2024-04-10 3:52PM EDT | 5.50 | 0.28 | 0.00 | 0.53 | 0.00 | - | - | 16 | 565.63% |
| BHC240503P00006000 | 2024-04-10 2:01PM EDT | 6.00 | 0.45 | 0.00 | 0.53 | 0.00 | - | 8 | 16 | 473.44% |
| BHC240503P00006500 | 2024-04-24 3:14PM EDT | 6.50 | 0.03 | 0.00 | 0.44 | 0.00 | - | 80 | 31 | 357.81% |
| BHC240503P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 96.88% |
| BHC240503P00007500 | 2024-05-02 1:50PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 17 | 132 | 65.63% |
| BHC240503P00008000 | 2024-05-02 3:07PM EDT | 8.00 | 0.08 | 0.00 | 0.09 | -0.05 | -38.46% | 160 | 379 | 54.69% |
| BHC240503P00008500 | 2024-05-02 3:18PM EDT | 8.50 | 0.48 | 0.37 | 1.66 | +0.23 | +92.00% | 53 | 903 | 325.00% |
| BHC240503P00009000 | 2024-05-02 12:24PM EDT | 9.00 | 0.94 | 0.86 | 2.08 | +0.49 | +108.89% | 25 | 63 | 376.56% |
| BHC240503P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.89 | 1.32 | 2.25 | 0.00 | - | 4 | 89 | 353.13% |
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.36 | 1.00 | 2.71 | 0.00 | - | 20 | 128 | 596.09% |
© 2024 Yahoo. All rights reserved.