BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191129C000145002019-11-13 1:57PM EST14.5012.6013.9014.050.00-130184.38%
BHC191129C000165002019-11-08 11:19AM EST16.509.5811.9012.050.00-100153.13%
BHC191129C000170002019-10-15 10:02AM EST17.004.5011.4011.550.00--0145.31%
BHC191129C000180002019-10-16 8:42AM EST18.004.3010.4010.600.00--0107.81%
BHC191129C000190002019-11-04 9:43AM EST19.006.859.459.600.00-10109.38%
BHC191129C000195002019-11-07 9:37AM EST19.506.608.959.100.00--0103.13%
BHC191129C000200002019-11-15 1:15PM EST20.008.558.458.60+2.50+41.32%12096.88%
BHC191129C000210002019-11-06 12:54PM EST21.004.807.407.600.00-6075.00%
BHC191129C000215002019-10-23 2:19PM EST21.501.936.957.100.00-1079.69%
BHC191129C000220002019-11-13 9:34AM EST22.004.806.456.600.00-9074.22%
BHC191129C000225002019-11-08 3:45PM EST22.503.765.956.100.00-10068.75%
BHC191129C000230002019-11-15 2:34PM EST23.005.505.455.60+0.80+17.02%60063.28%
BHC191129C000235002019-10-25 11:57AM EST23.501.594.905.150.00-27057.81%
BHC191129C000240002019-11-07 1:03PM EST24.002.164.454.650.00-5057.42%
BHC191129C000245002019-11-15 3:54PM EST24.504.003.954.15+1.45+56.86%10051.95%
BHC191129C000250002019-11-15 3:56PM EST25.003.583.503.65+2.04+132.47%491058.40%
BHC191129C000255002019-11-15 12:33PM EST25.502.932.993.20+0.54+22.59%1056.25%
BHC191129C000260002019-11-15 12:44PM EST26.002.482.532.68+0.97+64.24%50047.75%
BHC191129C000265002019-11-15 3:09PM EST26.502.102.062.22+0.73+53.28%36043.75%
BHC191129C000270002019-11-15 3:23PM EST27.001.661.631.83+0.55+49.55%43043.26%
BHC191129C000275002019-11-15 3:34PM EST27.501.271.221.32+0.48+60.76%131034.57%
BHC191129C000280002019-11-15 3:55PM EST28.000.940.910.97+0.41+77.36%1,074033.11%
BHC191129C000285002019-11-15 3:54PM EST28.500.640.630.69+0.41+178.26%159032.62%
BHC191129C000290002019-11-15 3:53PM EST29.000.430.400.47+0.31+258.33%59032.32%
BHC191129C000300002019-11-15 3:56PM EST30.000.180.160.20+0.11+157.14%426032.62%
BHC191129C000310002019-11-15 3:18PM EST31.000.070.060.09+0.01+16.67%133034.77%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191129P000175002019-10-16 12:48PM EST17.500.150.000.000.00-5050.00%
BHC191129P000180002019-10-22 9:19AM EST18.000.170.000.000.00-1050.00%
BHC191129P000190002019-10-22 9:19AM EST19.000.260.000.000.00-1050.00%
BHC191129P000195002019-11-04 12:09PM EST19.500.030.000.020.00-20084.38%
BHC191129P000200002019-11-15 3:55PM EST20.000.020.000.16-0.03-60.00%50107.81%
BHC191129P000205002019-11-11 3:36PM EST20.500.020.000.000.00-20050.00%
BHC191129P000210002019-11-06 10:02AM EST21.000.070.000.020.00-1068.75%
BHC191129P000215002019-11-07 11:36AM EST21.500.060.000.020.00-40064.06%
BHC191129P000220002019-10-28 10:45AM EST22.000.570.000.000.00-3025.00%
BHC191129P000225002019-11-07 11:22AM EST22.500.080.000.000.00-1025.00%
BHC191129P000230002019-11-14 9:46AM EST23.000.030.000.000.00-5025.00%
BHC191129P000235002019-10-25 1:21PM EST23.501.050.000.000.00-10025.00%
BHC191129P000240002019-11-12 12:16PM EST24.000.070.000.000.00-10025.00%
BHC191129P000245002019-11-14 3:32PM EST24.500.050.000.000.00-104025.00%
BHC191129P000250002019-11-15 2:15PM EST25.000.050.020.06-0.22-81.48%20044.92%
BHC191129P000255002019-11-15 3:49PM EST25.500.050.030.06-0.40-88.89%15039.45%
BHC191129P000260002019-11-15 2:05PM EST26.000.080.060.09-0.10-55.56%10037.50%
BHC191129P000265002019-11-15 3:03PM EST26.500.100.090.13-0.13-56.52%11035.35%
BHC191129P000270002019-11-15 3:49PM EST27.000.190.150.19-0.21-52.50%20033.20%
BHC191129P000275002019-11-15 3:58PM EST27.500.280.260.30-0.25-47.17%100032.32%
BHC191129P000280002019-11-15 3:57PM EST28.000.440.400.45-0.33-42.86%1,112031.15%
BHC191129P000315002019-11-14 9:44AM EST31.504.002.933.150.00-7043.56%