BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191018C000110002019-10-17 11:48AM EDT11.0011.7510.9512.550.00-2032907.81%
BHC191018C000130002019-10-11 1:50PM EDT13.007.708.9010.300.00-113562.50%
BHC191018C000140002019-08-26 9:44AM EDT14.007.657.607.800.00-100.00%
BHC191018C000150002019-09-17 1:25PM EDT15.008.206.458.850.00-2297487.50%
BHC191018C000160002019-10-14 1:53PM EDT16.004.956.356.600.00-352375.00%
BHC191018C000165002019-10-10 11:01AM EDT16.502.835.906.000.00-21210.00%
BHC191018C000170002019-10-16 3:56PM EDT17.005.205.355.650.00-428308360.94%
BHC191018C000175002019-10-16 12:56PM EDT17.504.704.905.000.00-62350.00%
BHC191018C000180002019-10-17 2:54PM EDT18.004.804.404.500.00-1001,8840.00%
BHC191018C000185002019-10-11 9:46AM EDT18.501.493.904.000.00-121470.00%
BHC191018C000190002019-10-17 2:01PM EDT19.003.703.403.500.00-51,4820.00%
BHC191018C000195002019-10-17 1:48PM EDT19.503.202.932.990.00-13,1290.00%
BHC191018C000200002019-10-18 10:18AM EDT20.002.372.442.49-0.44-15.66%136,4320.00%
BHC191018C000205002019-10-18 9:50AM EDT20.501.911.941.97-0.39-16.96%121,4090.00%
BHC191018C000210002019-10-18 10:45AM EDT21.001.361.431.49-0.48-26.09%383,8540.00%
BHC191018C000215002019-10-18 10:18AM EDT21.500.900.930.97-0.44-32.84%511,2950.00%
BHC191018C000220002019-10-18 10:45AM EDT22.000.390.450.48-0.44-53.01%1004,9320.00%
BHC191018C000225002019-10-18 10:15AM EDT22.500.110.100.11-0.29-72.50%3341,80218.75%
BHC191018C000230002019-10-18 10:06AM EDT23.000.020.010.02-0.11-84.62%3015,54331.25%
BHC191018C000235002019-10-17 2:06PM EDT23.500.030.020.030.00-1545857.03%
BHC191018C000240002019-10-17 3:33PM EDT24.000.020.010.010.00-135,70465.63%
BHC191018C000245002019-10-16 10:03AM EDT24.500.020.040.030.00-2614104.69%
BHC191018C000250002019-10-17 3:38PM EDT25.000.020.030.010.00-3012,012110.94%
BHC191018C000255002019-10-01 10:37AM EDT25.500.020.000.010.00-31,933103.13%
BHC191018C000260002019-10-16 3:45PM EDT26.000.010.010.010.00-51,432128.13%
BHC191018C000265002019-09-26 10:35AM EDT26.500.070.000.030.00--70153.13%
BHC191018C000270002019-10-14 3:05PM EDT27.000.010.000.030.00-33,331165.63%
BHC191018C000280002019-10-09 10:32AM EDT28.000.010.000.030.00-21,679193.75%
BHC191018C000290002019-10-11 10:44AM EDT29.000.010.000.050.00-71,588237.50%
BHC191018C000300002019-10-09 10:29AM EDT30.000.010.000.030.00-12,471243.75%
BHC191018C000310002019-10-17 3:24PM EDT31.000.020.000.020.00-1691256.25%
BHC191018C000320002019-10-09 10:27AM EDT32.000.010.001.760.00-12,468700.00%
BHC191018C000330002019-09-12 10:41AM EDT33.000.010.000.000.00-2841950.00%
BHC191018C000340002019-09-05 3:03PM EDT34.000.010.000.200.00-10140445.31%
BHC191018C000350002019-08-27 11:19AM EDT35.000.010.000.020.00-210337.50%
BHC191018C000360002019-08-23 2:46PM EDT36.000.010.000.000.00-20050.00%
BHC191018C000370002019-07-11 1:46PM EDT37.000.060.000.020.00-4273375.00%
BHC191018C000380002019-06-07 11:05AM EDT38.000.140.000.120.00-2044493.75%
BHC191018C000390002019-08-01 11:44AM EDT39.000.020.000.020.00-1010406.25%
BHC191018C000400002019-08-19 10:57AM EDT40.000.010.000.020.00-100140425.00%
BHC191018C000410002019-06-25 9:58AM EDT41.000.050.000.030.00--77456.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191018P000110002019-06-07 11:05AM EDT11.000.050.000.030.00-180587.50%
BHC191018P000130002019-06-25 11:34AM EDT13.000.080.010.060.00-8081515.63%
BHC191018P000140002019-05-22 10:27AM EDT14.000.140.010.220.00-11562.50%
BHC191018P000150002019-10-11 3:36PM EDT15.000.020.000.500.00-5993592.19%
BHC191018P000160002019-10-11 1:13PM EDT16.000.020.000.030.00-3256300.00%
BHC191018P000170002019-10-11 3:33PM EDT17.000.020.000.030.00-901,087250.00%
BHC191018P000175002019-10-14 12:03PM EDT17.500.030.000.030.00-10142231.25%
BHC191018P000180002019-10-14 1:50PM EDT18.000.030.000.060.00-202,605231.25%
BHC191018P000185002019-10-15 11:05AM EDT18.500.020.000.030.00-8460184.38%
BHC191018P000190002019-10-16 11:31AM EDT19.000.010.000.050.00-161,782178.13%
BHC191018P000195002019-10-18 10:44AM EDT19.500.010.000.030.00-8631140.63%
BHC191018P000200002019-10-18 10:49AM EDT20.000.010.000.01-0.03-75.00%104,633100.00%
BHC191018P000205002019-10-17 2:32PM EDT20.500.030.000.010.00-4855881.25%
BHC191018P000210002019-10-17 3:47PM EDT21.000.010.010.030.00-741,53282.81%
BHC191018P000215002019-10-17 3:47PM EDT21.500.020.010.03-0.01-33.33%666359.38%
BHC191018P000220002019-10-18 10:24AM EDT22.000.030.020.030.00-152,02040.63%
BHC191018P000225002019-10-18 10:27AM EDT22.500.130.140.16+0.02+18.18%13126538.28%
BHC191018P000230002019-10-18 10:15AM EDT23.000.570.540.57+0.27+90.00%1342,88255.47%
BHC191018P000235002019-10-17 12:41PM EDT23.500.941.031.140.00-2719693.75%
BHC191018P000240002019-10-16 1:39PM EDT24.001.851.521.600.00-252,481112.50%
BHC191018P000245002019-10-16 12:10PM EDT24.502.362.032.070.00--6132.03%
BHC191018P000250002019-10-17 2:39PM EDT25.002.262.532.580.00-311,830156.25%
BHC191018P000260002019-10-16 2:13PM EDT26.003.353.503.600.00-10207194.53%
BHC191018P000270002019-10-17 9:32AM EDT27.004.454.504.600.00-2173231.25%
BHC191018P000280002019-10-16 3:08PM EDT28.005.955.455.600.00-2668248.44%
BHC191018P000290002019-09-03 3:40PM EDT29.007.459.9010.100.00-5261,185.55%
BHC191018P000300002019-08-27 3:40PM EDT30.009.008.208.400.00-130611.72%
BHC191018P000310002019-06-07 11:05AM EDT31.005.905.755.850.00-19190.00%
BHC191018P000320002019-06-27 11:32AM EDT32.007.358.058.350.00-1800.00%
BHC191018P000340002019-08-05 9:35AM EDT34.0011.0511.6011.700.00--0506.25%
BHC191018P000350002019-06-07 11:20AM EDT35.0011.609.459.850.00-20200.00%
BHC191018P000360002019-06-07 11:20AM EDT36.0012.7510.5510.900.00-5260.00%
BHC191018P000370002019-06-07 11:35AM EDT37.0012.8511.4511.550.00--00.00%