Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:7.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 2024-05-03 | 2.00 | 1.03 | 1.14 | 0.00 | - | 6 | 15 | 148.44% |
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 2024-05-10 | 1.91 | 0.93 | 1.11 | 0.00 | - | - | 5 | 80.47% |
| BHC240517C00007000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 1.60 | 0.93 | 1.16 | 0.00 | - | 20 | 4 | 73.44% |
| BHC240524C00007000 | 2024-04-17 12:46PM EDT | 2024-05-24 | 1.93 | 0.98 | 1.19 | 0.00 | - | 6 | 14 | 67.19% |
| BHC240531C00007000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 1.78 | 1.11 | 1.21 | 0.00 | - | 3 | 17 | 53.52% |
| BHC240621C00007000 | 2024-04-12 12:06PM EDT | 2024-06-21 | 1.96 | 1.15 | 1.25 | 0.00 | - | 3 | 2,527 | 52.34% |
| BHC240719C00007000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 1.75 | 0.61 | 2.54 | 0.00 | - | 20 | 151 | 69.43% |
| BHC241018C00007000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 2.19 | 1.73 | 3.25 | 0.00 | - | 6 | 6 | 95.70% |
| BHC250117C00007000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 2.00 | 1.97 | 2.23 | -0.70 | -25.93% | 1 | 766 | 60.64% |
| BHC250620C00007000 | 2024-03-27 11:58AM EDT | 2025-06-20 | 4.38 | 2.18 | 3.95 | 0.00 | - | 7 | 34 | 80.96% |
| BHC251219C00007000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 4.55 | 3.55 | 3.85 | 0.00 | - | 1 | 4,984 | 86.38% |
| BHC260116C00007000 | 2024-04-30 10:44AM EDT | 2026-01-16 | 4.05 | 3.05 | 4.70 | 0.00 | - | 15 | 88 | 89.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00007000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 93.75% |
| BHC240517P00007000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 330 | 675 | 52.34% |
| BHC240524P00007000 | 2024-05-02 9:50AM EDT | 2024-05-24 | 0.02 | 0.03 | 0.07 | -0.03 | -60.00% | 8 | 6 | 51.56% |
| BHC240621P00007000 | 2024-05-01 10:58AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | +0.06 | +66.67% | 11 | 1,895 | 45.70% |
| BHC240719P00007000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.24 | 0.21 | 0.23 | +0.06 | +33.33% | 2 | 4,521 | 44.34% |
| BHC241018P00007000 | 2024-04-23 11:51AM EDT | 2024-10-18 | 0.48 | 0.49 | 0.66 | 0.00 | - | 1 | 133 | 54.30% |
| BHC250117P00007000 | 2024-05-02 12:07PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.82 | +0.13 | +20.00% | 135 | 3,293 | 50.68% |
| BHC250620P00007000 | 2024-05-02 12:29PM EDT | 2025-06-20 | 1.25 | 1.15 | 1.30 | +0.12 | +10.62% | 4,580 | 5,147 | 53.86% |
| BHC251219P00007000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 1.48 | 1.49 | 1.62 | 0.00 | - | 347 | 2,824 | 54.20% |
| BHC260116P00007000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 1.48 | 1.55 | 1.78 | 0.00 | - | 68 | 220 | 56.01% |
© 2024 Yahoo. All rights reserved.