Bausch Health Companies Inc. (BHC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240419C00001000 | 2023-10-20 3:54PM EDT | 1.00 | 6.35 | 5.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| BHC240419C00003000 | 2024-04-16 11:45AM EDT | 3.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| BHC240419C00004000 | 2024-04-18 3:54PM EDT | 4.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| BHC240419C00005000 | 2024-04-16 11:38AM EDT | 5.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 150 | 422 | 0.00% |
| BHC240419C00006000 | 2024-03-28 2:40PM EDT | 6.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BHC240419C00006500 | 2024-03-26 9:55AM EDT | 6.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BHC240419C00007000 | 2024-04-16 10:26AM EDT | 7.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 51 | 782 | 0.00% |
| BHC240419C00007500 | 2024-04-12 1:20PM EDT | 7.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 0.00% |
| BHC240419C00008000 | 2024-04-18 12:42PM EDT | 8.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 839 | 0.00% |
| BHC240419C00008500 | 2024-04-18 3:48PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| BHC240419C00009000 | 2024-04-18 3:27PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 3,324 | 25.00% |
| BHC240419C00009500 | 2024-04-18 10:31AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,979 | 50.00% |
| BHC240419C00010000 | 2024-04-18 2:15PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 6,930 | 50.00% |
| BHC240419C00010500 | 2024-04-16 12:08PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14,644 | 50.00% |
| BHC240419C00011000 | 2024-04-17 3:23PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26,991 | 50.00% |
| BHC240419C00011500 | 2024-04-09 1:56PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,547 | 50.00% |
| BHC240419C00012000 | 2024-04-12 9:58AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,442 | 50.00% |
| BHC240419C00012500 | 2024-04-08 2:04PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 50.00% |
| BHC240419C00013000 | 2024-04-11 11:38AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,643 | 100.00% |
| BHC240419C00013500 | 2024-04-15 3:13PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| BHC240419C00014000 | 2024-04-05 3:59PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 50.00% |
| BHC240419C00014500 | 2024-04-11 10:51AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,242 | 50.00% |
| BHC240419C00015000 | 2024-04-08 2:55PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 50.00% |
| BHC240419C00016000 | 2024-02-16 10:30AM EDT | 16.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 78 | 940.63% |
| BHC240419C00018000 | 2024-04-16 9:31AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240419P00003000 | 2024-01-19 4:50PM EDT | 3.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 345 | 1,293.75% |
| BHC240419P00004000 | 2024-01-19 12:25PM EDT | 4.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 8 | 2,839 | 1,034.38% |
| BHC240419P00005000 | 2024-04-10 1:32PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8,437 | 50.00% |
| BHC240419P00006000 | 2024-04-17 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 3,443 | 50.00% |
| BHC240419P00006500 | 2024-04-11 12:37PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 50.00% |
| BHC240419P00007000 | 2024-04-12 12:26PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,921 | 50.00% |
| BHC240419P00007500 | 2024-04-15 3:59PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 50.00% |
| BHC240419P00008000 | 2024-04-17 10:21AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 4,628 | 50.00% |
| BHC240419P00008500 | 2024-04-18 1:26PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 5,617 | 12.50% |
| BHC240419P00009000 | 2024-04-17 2:20PM EDT | 9.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 117 | 4,571 | 0.00% |
| BHC240419P00009500 | 2024-04-17 11:24AM EDT | 9.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 306 | 0.00% |
| BHC240419P00010000 | 2024-04-17 3:39PM EDT | 10.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,279 | 0.00% |
| BHC240419P00010500 | 2024-04-17 9:40AM EDT | 10.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 389 | 0.00% |
| BHC240419P00011000 | 2024-04-10 9:30AM EDT | 11.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| BHC240419P00011500 | 2024-04-01 12:19PM EDT | 11.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.