Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00004000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 5.55 | 3.50 | 5.95 | +0.99 | +21.71% | 2 | 1 | 1,765.63% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 2024-05-10 | 4.55 | 2.64 | 4.15 | 0.00 | - | - | 0 | 300.00% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 2024-05-24 | 4.52 | 3.25 | 6.00 | 0.00 | - | - | 0 | 349.22% |
| BHC240531C00004000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 4.55 | 3.95 | 6.15 | 0.00 | - | - | 1 | 401.56% |
| BHC240607C00004000 | 2024-04-30 2:12PM EDT | 2024-06-07 | 4.83 | 2.67 | 5.95 | 0.00 | - | 6 | 4 | 197.66% |
| BHC240621C00004000 | 2024-02-23 2:29PM EDT | 2024-06-21 | 5.13 | 5.10 | 5.90 | 0.00 | - | 1 | 13 | 382.42% |
| BHC240719C00004000 | 2024-03-21 9:34AM EDT | 2024-07-19 | 5.51 | 2.84 | 5.15 | 0.00 | - | 50 | 54 | 258.20% |
| BHC241018C00004000 | 2024-03-21 9:34AM EDT | 2024-10-18 | 5.63 | 3.30 | 5.30 | 0.00 | - | - | 50 | 90.04% |
| BHC250117C00004000 | 2024-04-15 12:35PM EDT | 2025-01-17 | 5.70 | 2.91 | 5.75 | 0.00 | - | 1 | 48 | 75.59% |
| BHC251219C00004000 | 2023-02-23 2:45PM EDT | 2025-12-19 | 7.25 | 4.65 | 5.45 | 0.00 | - | 1 | 1 | 88.57% |
| BHC260116C00004000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 5.59 | 4.80 | 5.25 | 0.00 | - | 50 | 41 | 85.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621P00004000 | 2024-04-11 10:19AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 457 | 93.75% |
| BHC240719P00004000 | 2024-01-29 4:42PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 16 | 119.14% |
| BHC241018P00004000 | 2024-02-21 11:17AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.36 | 0.00 | - | - | 67 | 85.94% |
| BHC250117P00004000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 1 | 29,897 | 70.51% |
| BHC250620P00004000 | 2023-06-30 12:36PM EDT | 2025-06-20 | 0.68 | 0.14 | 1.25 | 0.00 | - | 1 | 1 | 90.43% |
| BHC251219P00004000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 0.56 | 0.19 | 1.61 | +0.04 | +7.69% | 1 | 1,659 | 85.64% |
| BHC260116P00004000 | 2024-04-30 11:30AM EDT | 2026-01-16 | 0.56 | 0.52 | 0.66 | 0.00 | - | 1 | 1,002 | 68.46% |
© 2024 Yahoo. All rights reserved.