Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00010000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 417 | 187.50% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.35 | 0.00 | - | 9 | 25 | 148.44% |
| BHC240517C00010000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 109 | 66,346 | 66.41% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.05 | 0.00 | - | 1 | 500 | 54.69% |
| BHC240621C00010000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 159 | 42,600 | 46.29% |
| BHC240719C00010000 | 2024-05-02 2:07PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | -0.27 | -69.23% | 15 | 697 | 43.95% |
| BHC241018C00010000 | 2024-05-02 3:11PM EDT | 2024-10-18 | 0.47 | 0.41 | 0.49 | -0.34 | -41.98% | 22 | 85 | 49.81% |
| BHC250117C00010000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.82 | -0.45 | -36.00% | 21 | 11,704 | 51.56% |
| BHC250620C00010000 | 2024-04-25 1:13PM EDT | 2025-06-20 | 1.88 | 0.49 | 1.52 | 0.00 | - | 2 | 101 | 62.60% |
| BHC251219C00010000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 2.39 | 0.53 | 2.60 | 0.00 | - | 1 | 328 | 53.22% |
| BHC260116C00010000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 2.44 | 1.70 | 2.67 | 0.00 | - | 1 | 1,304 | 66.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 1.36 | 1.00 | 2.71 | 0.00 | - | 20 | 128 | 843.75% |
| BHC240517P00010000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 1.98 | 1.38 | 1.96 | +0.82 | +70.69% | 10 | 593 | 75.00% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 2024-05-24 | 1.45 | 1.50 | 2.42 | 0.00 | - | - | 4 | 61.72% |
| BHC240621P00010000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 1.87 | 1.69 | 2.04 | +0.47 | +33.57% | 1 | 424 | 53.52% |
| BHC240719P00010000 | 2024-04-04 12:05PM EDT | 2024-07-19 | 1.10 | 1.89 | 3.90 | 0.00 | - | 2 | 178 | 108.20% |
| BHC241018P00010000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 1.81 | 1.95 | 2.26 | 0.00 | - | 1 | 103 | 42.58% |
| BHC250117P00010000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 2.35 | 2.16 | 2.48 | +0.10 | +4.44% | 23 | 1,195 | 43.41% |
| BHC250620P00010000 | 2023-12-20 10:30AM EDT | 2025-06-20 | 3.45 | 2.88 | 3.10 | 0.00 | - | 12 | 114 | 53.03% |
| BHC251219P00010000 | 2024-02-20 11:45AM EDT | 2025-12-19 | 3.10 | 1.46 | 2.64 | 0.00 | - | 4 | 24 | 32.81% |
| BHC260116P00010000 | 2024-04-02 12:12PM EDT | 2026-01-16 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 111 | 50.29% |
© 2024 Yahoo. All rights reserved.