Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240614C00005000 | 2024-05-29 1:26PM EDT | 2024-06-14 | 1.17 | 1.23 | 2.04 | 0.00 | - | - | 1 | 116.41% |
| BHC240621C00005000 | 2024-05-29 1:00PM EDT | 2024-06-21 | 1.17 | 0.90 | 2.09 | 0.00 | - | 15 | 180 | 210.55% |
| BHC240719C00005000 | 2024-05-30 10:26AM EDT | 2024-07-19 | 1.23 | 1.59 | 2.17 | 0.00 | - | 50 | 396 | 106.64% |
| BHC240816C00005000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 1.32 | 1.56 | 2.52 | 0.00 | - | 10 | 24 | 104.30% |
| BHC241115C00005000 | 2024-05-22 2:51PM EDT | 2024-11-15 | 1.84 | 1.52 | 3.75 | 0.00 | - | - | 10 | 115.04% |
| BHC250117C00005000 | 2024-05-21 12:06PM EDT | 2025-01-17 | 2.16 | 1.98 | 3.35 | 0.00 | - | 32 | 232 | 100.00% |
| BHC250620C00005000 | 2024-05-21 9:54AM EDT | 2025-06-20 | 2.50 | 2.39 | 4.40 | 0.00 | - | 11 | 43 | 114.06% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 2025-12-19 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 137.21% |
| BHC260116C00005000 | 2024-05-30 1:30PM EDT | 2026-01-16 | 2.75 | 2.60 | 5.50 | 0.00 | - | 7 | 59 | 120.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621P00005000 | 2024-05-30 12:37PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 429 | 71.88% |
| BHC240628P00005000 | 2024-05-30 1:10PM EDT | 2024-06-28 | 0.03 | 0.00 | 1.75 | 0.00 | - | 60 | 10 | 245.70% |
| BHC240719P00005000 | 2024-03-26 9:49AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 633 | 52.73% |
| BHC240816P00005000 | 2024-05-08 2:19PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.64 | 0.00 | - | 2 | 3 | 85.16% |
| BHC240920P00005000 | 2024-05-08 2:19PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 56.64% |
| BHC241018P00005000 | 2024-05-02 12:23PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 804 | 65.92% |
| BHC241115P00005000 | 2024-05-30 1:53PM EDT | 2024-11-15 | 0.35 | 0.23 | 0.32 | 0.00 | - | 71 | 164 | 53.91% |
| BHC250117P00005000 | 2024-05-31 9:35AM EDT | 2025-01-17 | 0.41 | 0.35 | 0.41 | -0.04 | -8.89% | 25 | 1,816 | 53.42% |
| BHC250620P00005000 | 2024-05-29 9:44AM EDT | 2025-06-20 | 0.78 | 0.44 | 2.03 | 0.00 | - | 1 | 10,929 | 83.89% |
| BHC251219P00005000 | 2024-05-23 11:36AM EDT | 2025-12-19 | 1.00 | 0.85 | 1.16 | 0.00 | - | 270 | 5,651 | 59.86% |
| BHC260116P00005000 | 2024-05-29 1:12PM EDT | 2026-01-16 | 1.05 | 0.90 | 1.16 | 0.00 | - | 3 | 1,368 | 59.38% |
© 2024 Yahoo. All rights reserved.