Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bausch Health Companies Inc. (BHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.36+0.08 (+1.27%)
At close: 04:00PM EDT
6.37 +0.01 (+0.16%)
After hours: 07:13PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC220819C000010002022-07-28 10:27AM EDT1.003.055.255.450.00-10351,400.00%
BHC220819C000030002022-08-03 3:51PM EDT3.002.253.253.400.00-11500.00%
BHC220819C000035002022-08-03 11:34AM EDT3.501.802.492.940.00-27481.25%
BHC220819C000040002022-08-10 1:18PM EDT4.001.492.272.420.00-1059365.63%
BHC220819C000045002022-08-16 12:14PM EDT4.501.791.671.95+0.19+11.87%182321.88%
BHC220819C000050002022-08-16 2:39PM EDT5.001.191.321.45-0.05-4.03%12488175.00%
BHC220819C000055002022-08-16 3:06PM EDT5.500.780.791.10-0.02-2.50%404,234170.31%
BHC220819C000060002022-08-16 2:58PM EDT6.000.460.420.530.00-1481,906114.06%
BHC220819C000065002022-08-16 3:43PM EDT6.500.200.180.24-0.02-9.09%2412,821117.97%
BHC220819C000070002022-08-16 3:15PM EDT7.000.040.060.09-0.05-55.56%682,527120.31%
BHC220819C000075002022-08-16 3:59PM EDT7.500.030.030.05-0.01-25.00%48360140.63%
BHC220819C000080002022-08-16 2:42PM EDT8.000.010.010.04-0.01-50.00%394,936159.38%
BHC220819C000085002022-08-16 10:54AM EDT8.500.020.000.030.00-91,027175.00%
BHC220819C000090002022-08-15 3:59PM EDT9.000.010.000.010.00-151,499168.75%
BHC220819C000095002022-08-11 10:36AM EDT9.500.010.000.010.00-1483187.50%
BHC220819C000100002022-08-16 10:47AM EDT10.000.020.000.01+0.01+100.00%47,098212.50%
BHC220819C000105002022-08-05 2:20PM EDT10.500.050.000.010.00-3113237.50%
BHC220819C000110002022-08-16 2:25PM EDT11.000.010.000.01-0.02-66.67%25,405250.00%
BHC220819C000115002022-08-08 11:26AM EDT11.500.040.000.010.00-347262.50%
BHC220819C000120002022-08-12 1:22PM EDT12.000.020.000.010.00-55,786287.50%
BHC220819C000125002022-07-29 1:53PM EDT12.500.150.000.150.00-313453.13%
BHC220819C000130002022-08-15 3:47PM EDT13.000.010.000.150.00-1172471.88%
BHC220819C000135002022-07-28 10:13AM EDT13.501.080.000.150.00-45490.63%
BHC220819C000140002022-08-10 3:35PM EDT14.000.020.000.070.00-20709443.75%
BHC220819C000150002022-08-12 10:00AM EDT15.000.010.000.320.00-1693631.25%
BHC220819C000160002022-08-12 1:54PM EDT16.000.010.000.150.00-19568.75%
BHC220819C000170002022-08-12 2:59PM EDT17.000.010.000.050.00-42209500.00%
BHC220819C000180002022-08-10 3:03PM EDT18.000.010.000.010.00-2824425.00%
BHC220819C000190002022-08-10 3:17PM EDT19.000.010.000.010.00-21,006450.00%
BHC220819C000200002022-08-15 12:24PM EDT20.000.010.000.010.00-153475.00%
BHC220819C000210002022-08-10 3:02PM EDT21.000.010.000.010.00-18475.00%
BHC220819C000220002022-08-03 11:00AM EDT22.000.020.000.010.00-10718500.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC220819P000010002022-07-28 10:30AM EDT1.000.050.000.010.00--116850.00%
BHC220819P000020002022-08-09 9:30AM EDT2.000.010.000.010.00-322550.00%
BHC220819P000030002022-08-10 3:05PM EDT3.000.010.000.010.00-31,411350.00%
BHC220819P000035002022-08-12 9:30AM EDT3.500.010.000.010.00-5578287.50%
BHC220819P000040002022-08-15 3:47PM EDT4.000.010.000.010.00-1433,379225.00%
BHC220819P000045002022-08-16 3:41PM EDT4.500.010.000.010.00-382,158175.00%
BHC220819P000050002022-08-16 1:37PM EDT5.000.030.010.040.00-576,866175.00%
BHC220819P000055002022-08-16 3:11PM EDT5.500.050.050.06-0.01-16.67%133825146.88%
BHC220819P000060002022-08-16 3:25PM EDT6.000.140.100.15-0.04-22.22%2824,231119.53%
BHC220819P000065002022-08-16 3:52PM EDT6.500.340.320.42-0.18-34.62%16965126.56%
BHC220819P000070002022-08-16 12:44PM EDT7.000.760.660.79-0.08-9.52%2011,629125.78%
BHC220819P000075002022-08-12 3:32PM EDT7.501.501.141.270.00-11,218160.94%
BHC220819P000080002022-08-16 3:40PM EDT8.001.701.621.72-0.10-5.56%198,450165.63%
BHC220819P000085002022-08-15 1:01PM EDT8.502.392.122.250.00-104,004217.19%
BHC220819P000090002022-08-11 10:32AM EDT9.002.692.572.820.00-2742259.38%
BHC220819P000095002022-08-10 9:36AM EDT9.504.003.103.300.00-1078293.75%
BHC220819P000100002022-08-08 10:39AM EDT10.004.253.603.750.00-1038287.50%
BHC220819P000105002022-07-27 9:44AM EDT10.502.894.104.250.00--1312.50%
BHC220819P000110002022-08-08 3:58PM EDT11.005.254.604.750.00-113334.38%
BHC220819P000115002022-07-27 9:47AM EDT11.503.605.055.250.00--10293.75%
BHC220819P000120002022-07-08 2:07PM EDT12.003.506.306.700.00-17905.47%
BHC220819P000130002022-08-10 2:44PM EDT13.007.356.556.800.00-23412.50%
BHC220819P000140002022-08-01 9:56AM EDT14.009.437.557.750.00-55375.00%
BHC220819P000150002022-05-27 12:33PM EDT15.005.406.256.450.00-330.00%
BHC220819P000160002022-05-20 1:11PM EDT16.006.458.159.450.00-110.00%
BHC220819P000200002022-07-29 1:05PM EDT20.0015.5013.6013.800.00-33643.75%
BHC220819P000220002022-05-20 3:17PM EDT22.0012.4714.1515.450.00-500.00%
Advertisement
Advertisement