Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117C00001000 | 2024-05-09 1:43PM EDT | 1.00 | 6.02 | 4.30 | 7.65 | 0.00 | - | 1 | 27 | 200.39% |
| BHC250117C00002000 | 2024-05-06 2:18PM EDT | 2.00 | 5.55 | 4.00 | 6.95 | 0.00 | - | 1 | 69 | 207.23% |
| BHC250117C00003000 | 2024-05-07 1:58PM EDT | 3.00 | 4.70 | 2.99 | 4.05 | 0.00 | - | 2 | 29 | 98.24% |
| BHC250117C00004000 | 2024-05-10 11:54AM EDT | 4.00 | 3.35 | 2.81 | 4.15 | +0.46 | +15.92% | 1 | 46 | 105.66% |
| BHC250117C00005000 | 2024-05-15 11:31AM EDT | 5.00 | 2.63 | 2.24 | 2.44 | 0.00 | - | 1 | 231 | 67.09% |
| BHC250117C00007000 | 2024-05-17 3:57PM EDT | 7.00 | 1.11 | 1.08 | 1.17 | -0.19 | -14.62% | 106 | 993 | 55.57% |
| BHC250117C00008000 | 2024-05-17 2:46PM EDT | 8.00 | 0.70 | 0.69 | 0.76 | -0.16 | -18.60% | 35 | 215 | 52.15% |
| BHC250117C00009000 | 2024-05-17 9:30AM EDT | 9.00 | 0.55 | 0.44 | 0.49 | -0.06 | -9.84% | 15 | 1,181 | 50.59% |
| BHC250117C00010000 | 2024-05-17 3:46PM EDT | 10.00 | 0.29 | 0.26 | 0.33 | -0.08 | -21.62% | 122 | 12,180 | 51.66% |
| BHC250117C00011000 | 2024-05-17 9:30AM EDT | 11.00 | 0.20 | 0.15 | 0.24 | -0.06 | -23.08% | 10 | 150 | 52.83% |
| BHC250117C00012000 | 2024-05-17 1:55PM EDT | 12.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 1 | 1,457 | 51.07% |
| BHC250117C00015000 | 2024-05-17 3:31PM EDT | 15.00 | 0.08 | 0.05 | 0.07 | -0.11 | -57.89% | 16 | 3,371 | 53.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117P00001000 | 2024-04-01 2:04PM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 214.84% |
| BHC250117P00002000 | 2023-11-29 4:27PM EDT | 2.00 | 0.22 | 0.01 | 0.24 | 0.00 | - | 1,000 | 1,096 | 110.16% |
| BHC250117P00003000 | 2024-04-15 2:42PM EDT | 3.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 836 | 21,572 | 68.36% |
| BHC250117P00004000 | 2024-05-17 2:05PM EDT | 4.00 | 0.20 | 0.20 | 0.24 | +0.02 | +11.11% | 226 | 29,919 | 64.06% |
| BHC250117P00005000 | 2024-05-10 11:47AM EDT | 5.00 | 0.35 | 0.33 | 0.41 | 0.00 | - | 3 | 1,695 | 54.00% |
| BHC250117P00006000 | 2024-05-15 3:09PM EDT | 6.00 | 0.59 | 0.63 | 0.67 | +0.03 | +5.36% | 160 | 528 | 48.83% |
| BHC250117P00007000 | 2024-05-10 1:02PM EDT | 7.00 | 1.07 | 1.08 | 1.15 | 0.00 | - | 1 | 3,411 | 46.19% |
| BHC250117P00008000 | 2024-05-08 9:49AM EDT | 8.00 | 1.46 | 1.68 | 1.75 | 0.00 | - | 1 | 269 | 42.68% |
| BHC250117P00010000 | 2024-05-10 9:56AM EDT | 10.00 | 3.00 | 3.25 | 3.80 | 0.00 | - | 10 | 1,201 | 64.65% |
| BHC250117P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 3.45 | 4.85 | 5.35 | 0.00 | - | 18 | 0 | 48.83% |
| BHC250117P00015000 | 2023-06-06 2:46PM EDT | 15.00 | 8.20 | 7.25 | 7.45 | 0.00 | - | 1 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.