BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191122C000145002019-10-03 9:52AM EST14.504.7011.3511.500.00--00.00%
BHC191122C000150002019-11-06 3:53PM EST15.0010.700.000.000.00-100.00%
BHC191122C000160002019-10-14 9:13AM EST16.004.7112.4012.550.00-40258.59%
BHC191122C000180002019-11-04 2:50PM EST18.008.300.000.000.00-1000.00%
BHC191122C000185002019-11-04 11:25AM EST18.507.350.000.000.00-400.00%
BHC191122C000190002019-11-08 10:43AM EST19.007.100.000.000.00-200.00%
BHC191122C000195002019-10-14 11:41AM EST19.502.168.909.050.00-20179.69%
BHC191122C000200002019-11-15 12:01PM EST20.008.400.000.000.00-2000.00%
BHC191122C000205002019-11-04 10:28AM EST20.505.500.000.000.00-500.00%
BHC191122C000210002019-11-12 10:43AM EST21.006.000.000.000.00-600.00%
BHC191122C000215002019-11-12 10:28AM EST21.505.500.000.000.00-200.00%
BHC191122C000220002019-11-14 1:15PM EST22.005.570.000.000.00-1200.00%
BHC191122C000225002019-11-15 3:23PM EST22.505.930.000.000.00-3000.00%
BHC191122C000230002019-11-15 3:14PM EST23.005.400.000.000.00-3300.00%
BHC191122C000235002019-11-15 3:14PM EST23.504.900.000.000.00-4500.00%
BHC191122C000240002019-11-14 12:40PM EST24.003.590.000.000.00-500.00%
BHC191122C000250002019-11-15 11:41AM EST25.003.450.000.000.00-7500.00%
BHC191122C000260002019-11-15 3:10PM EST26.002.510.000.000.00-700.00%
BHC191122C000265002019-11-15 3:49PM EST26.502.000.000.000.00-1500.00%
BHC191122C000270002019-11-15 3:00PM EST27.001.690.000.000.00-5300.00%
BHC191122C000275002019-11-15 3:49PM EST27.501.110.000.000.00-9800.00%
BHC191122C000280002019-11-15 3:32PM EST28.000.770.000.000.00-29300.00%
BHC191122C000285002019-11-15 3:54PM EST28.500.470.000.000.00-36100.39%
BHC191122C000290002019-11-15 3:59PM EST29.000.290.000.000.00-1,10706.25%
BHC191122C000300002019-11-15 3:36PM EST30.000.090.000.000.00-1,472012.50%
BHC191122C000310002019-11-15 2:55PM EST31.000.060.000.000.00-95025.00%
BHC191122C000315002019-11-01 2:43PM EST31.500.070.000.000.00-10025.00%
BHC191122C000320002019-11-18 12:03AM EST32.000.02-0.000.00---25.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191122P000150002019-11-08 11:42AM EST15.000.010.000.000.00-6050.00%
BHC191122P000160002019-10-30 1:49PM EST16.000.040.000.000.00-1050.00%
BHC191122P000170002019-10-04 9:42AM EST17.000.650.000.020.00--18178.13%
BHC191122P000175002019-10-28 11:58AM EST17.500.070.000.000.00--050.00%
BHC191122P000180002019-10-11 10:05AM EST18.000.460.000.020.00-350159.38%
BHC191122P000185002019-10-18 2:41PM EST18.500.210.000.000.00-5050.00%
BHC191122P000190002019-10-21 11:38AM EST19.000.200.000.000.00-2050.00%
BHC191122P000195002019-10-18 10:39AM EST19.500.300.000.000.00-4050.00%
BHC191122P000200002019-11-05 1:44PM EST20.000.010.000.000.00-30050.00%
BHC191122P000205002019-11-04 1:06PM EST20.500.050.000.000.00-1050.00%
BHC191122P000210002019-11-04 10:10AM EST21.000.050.000.000.00-2050.00%
BHC191122P000215002019-11-07 11:36AM EST21.500.040.000.000.00-40050.00%
BHC191122P000220002019-11-12 11:30AM EST22.000.010.000.000.00-6050.00%
BHC191122P000225002019-10-25 8:35AM EST22.500.950.000.000.00-40050.00%
BHC191122P000230002019-11-13 1:07PM EST23.000.010.000.000.00-1050.00%
BHC191122P000235002019-11-08 2:28PM EST23.500.080.000.000.00-7050.00%
BHC191122P000240002019-11-15 10:54AM EST24.000.010.000.000.00-203050.00%
BHC191122P000250002019-11-15 1:46PM EST25.000.040.000.000.00-53025.00%
BHC191122P000260002019-11-15 11:10AM EST26.000.040.000.000.00-32025.00%
BHC191122P000265002019-11-15 3:46PM EST26.500.060.000.000.00-251012.50%
BHC191122P000270002019-11-15 1:45PM EST27.000.070.000.000.00-548012.50%
BHC191122P000275002019-11-15 3:56PM EST27.500.140.000.000.00-93406.25%
BHC191122P000280002019-11-15 3:29PM EST28.000.300.000.000.00-98906.25%
BHC191122P000285002019-11-15 3:24PM EST28.500.540.000.000.00-29800.00%
BHC191122P000290002019-11-18 12:03AM EST29.000.800.000.000.00--00.00%
BHC191122P000300002019-11-14 3:48PM EST30.002.330.000.000.00-200.00%
BHC191122P000310002019-11-18 12:03AM EST31.002.990.000.000.00---0.00%
BHC191122P000320002019-11-15 12:33PM EST32.003.650.000.000.00-100.00%