Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00005000 | 2024-04-25 2:15PM EDT | 2024-05-03 | 3.60 | 2.83 | 3.05 | 0.00 | - | - | 1 | 0.00% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 3.65 | 2.54 | 3.50 | 0.00 | - | - | 3 | 364.06% |
| BHC240517C00005000 | 2024-03-18 9:37AM EDT | 2024-05-17 | 4.30 | 3.20 | 4.20 | 0.00 | - | 2 | 4 | 326.56% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 3.65 | 2.93 | 4.05 | 0.00 | - | - | 3 | 225.78% |
| BHC240621C00005000 | 2024-04-16 9:57AM EDT | 2024-06-21 | 3.56 | 2.97 | 3.20 | 0.00 | - | 20 | 61 | 96.48% |
| BHC240719C00005000 | 2024-04-25 3:10PM EDT | 2024-07-19 | 3.74 | 2.61 | 4.30 | 0.00 | - | 4 | 28 | 117.19% |
| BHC250117C00005000 | 2024-04-29 12:21PM EDT | 2025-01-17 | 4.23 | 3.40 | 3.65 | 0.00 | - | 50 | 231 | 69.34% |
| BHC250620C00005000 | 2024-04-16 12:46PM EDT | 2025-06-20 | 4.39 | 3.80 | 4.95 | 0.00 | - | 26 | 31 | 96.39% |
| BHC251219C00005000 | 2023-08-17 3:12PM EDT | 2025-12-19 | 3.95 | 2.60 | 6.05 | 0.00 | - | 5 | 8 | 78.42% |
| BHC260116C00005000 | 2024-04-29 2:56PM EDT | 2026-01-16 | 5.00 | 4.15 | 5.75 | 0.00 | - | 50 | 55 | 100.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 8 | 357.03% |
| BHC240517P00005000 | 2024-04-12 12:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 267.58% |
| BHC240621P00005000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 378 | 69.53% |
| BHC240719P00005000 | 2024-03-26 9:49AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 633 | 55.47% |
| BHC241018P00005000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 0.13 | 0.01 | 0.17 | 0.00 | - | 1 | 804 | 52.15% |
| BHC250117P00005000 | 2024-04-15 3:30PM EDT | 2025-01-17 | 0.32 | 0.27 | 0.37 | 0.00 | - | 387 | 1,691 | 62.31% |
| BHC250620P00005000 | 2024-05-01 9:49AM EDT | 2025-06-20 | 0.50 | 0.55 | 0.72 | 0.00 | - | 27 | 10,929 | 66.11% |
| BHC251219P00005000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 0.85 | 0.81 | 0.97 | 0.00 | - | 5,000 | 5,571 | 65.43% |
| BHC260116P00005000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 0.77 | 0.83 | 0.99 | 0.00 | - | 1 | 180 | 64.75% |
© 2024 Yahoo. All rights reserved.