Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705C00001000 | 2024-07-03 9:57AM EDT | 1.00 | 6.09 | 5.40 | 8.20 | +0.02 | +0.33% | 2 | 0 | 3,162.50% |
| BHC240705C00001500 | 2024-07-03 12:37PM EDT | 1.50 | 7.05 | 5.30 | 7.60 | +0.78 | +12.44% | 2 | 35 | 2,575.00% |
| BHC240705C00002000 | 2024-07-03 12:38PM EDT | 2.00 | 6.15 | 4.80 | 6.15 | +0.70 | +12.84% | 6 | 29 | 1,362.50% |
| BHC240705C00002500 | 2024-07-03 12:39PM EDT | 2.50 | 4.65 | 4.30 | 5.05 | -0.30 | -6.06% | 2 | 0 | 612.50% |
| BHC240705C00003000 | 2024-07-03 12:42PM EDT | 3.00 | 4.16 | 4.10 | 4.85 | -0.57 | -12.05% | 9 | 21 | 968.75% |
| BHC240705C00003500 | 2024-07-03 12:44PM EDT | 3.50 | 3.65 | 3.60 | 4.10 | -0.62 | -14.52% | 5 | 11 | 700.00% |
| BHC240705C00004000 | 2024-07-03 12:45PM EDT | 4.00 | 5.15 | 2.00 | 5.10 | +1.34 | +35.17% | 2 | 0 | 762.50% |
| BHC240705C00005000 | 2024-07-03 12:55PM EDT | 5.00 | 2.14 | 1.93 | 2.70 | +0.35 | +19.55% | 7 | 0 | 385.94% |
| BHC240705C00005500 | 2024-06-26 11:59AM EDT | 5.50 | 1.35 | 1.40 | 1.82 | 0.00 | - | - | 0 | 312.50% |
| BHC240705C00006000 | 2024-07-01 1:15PM EDT | 6.00 | 0.98 | 0.15 | 1.23 | 0.00 | - | 3 | 0 | 182.81% |
| BHC240705C00006500 | 2024-07-03 10:07AM EDT | 6.50 | 0.78 | 0.60 | 0.72 | +0.18 | +30.00% | 4 | 0 | 65.63% |
| BHC240705C00007000 | 2024-07-03 11:32AM EDT | 7.00 | 0.19 | 0.15 | 0.40 | +0.05 | +35.71% | 22 | 0 | 74.22% |
| BHC240705C00007500 | 2024-07-03 11:09AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 473 | 46.88% |
| BHC240705C00008000 | 2024-06-24 10:33AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 75.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240705P00005000 | 2024-06-06 2:12PM EDT | 5.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 80 | 0 | 485.94% |
| BHC240705P00005500 | 2024-06-18 10:10AM EDT | 5.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 437.50% |
| BHC240705P00006000 | 2024-07-01 9:43AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 277 | 118.75% |
| BHC240705P00006500 | 2024-07-01 3:22PM EDT | 6.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 264.06% |
| BHC240705P00007000 | 2024-07-02 2:35PM EDT | 7.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 32.81% |
| BHC240705P00009000 | 2024-06-28 12:21PM EDT | 9.00 | 2.05 | 1.77 | 2.19 | 0.00 | - | 1 | 0 | 240.63% |
© 2024 Yahoo. All rights reserved.