NYSE - Delayed Quote • USD
Bausch Health Companies Inc. (BHC)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426C00000500 | 4/23/2024 6:36 PM | 0.5 | 8.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 18 | 0.00% |
| BHC240426C00001000 | 4/23/2024 7:44 PM | 1 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 21 | 0.00% |
| BHC240426C00001500 | 4/23/2024 7:45 PM | 1.5 | 7.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 0.00% |
| BHC240426C00002000 | 4/23/2024 5:52 PM | 2 | 8.48 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 12 | 0.00% |
| BHC240426C00006000 | 4/22/2024 5:13 PM | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| BHC240426C00007000 | 3/26/2024 1:55 PM | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| BHC240426C00007500 | 4/12/2024 1:46 PM | 7.5 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 11 | 0.00% |
| BHC240426C00008000 | 4/22/2024 7:04 PM | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 47 | 0.00% |
| BHC240426C00008500 | 4/23/2024 3:18 PM | 8.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 188 | 0.00% |
| BHC240426C00009000 | 4/23/2024 7:51 PM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 1,272 | 25.00% |
| BHC240426C00009500 | 4/22/2024 2:29 PM | 9.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,235 | 25.00% |
| BHC240426C00010000 | 4/18/2024 1:36 PM | 10 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 678 | 50.00% |
| BHC240426C00010500 | 4/17/2024 2:31 PM | 10.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 441 | 50.00% |
| BHC240426C00011000 | 4/17/2024 1:33 PM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 964 | 50.00% |
| BHC240426C00011500 | 4/12/2024 4:49 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,566 | 50.00% |
| BHC240426C00012000 | 4/8/2024 7:46 PM | 12 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 31 | 50.00% |
| BHC240426C00012500 | 4/9/2024 1:48 PM | 12.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 116 | 50.00% |
| BHC240426C00013000 | 4/5/2024 7:57 PM | 13 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 10 | 50.00% |
| BHC240426C00015000 | 4/5/2024 7:52 PM | 15 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 16 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240426P00006000 | 4/10/2024 7:51 PM | 6 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 32 | 50.00% |
| BHC240426P00006500 | 4/11/2024 2:52 PM | 6.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 26 | 50.00% |
| BHC240426P00007000 | 4/11/2024 2:51 PM | 7 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 44 | 50.00% |
| BHC240426P00007500 | 4/16/2024 3:12 PM | 7.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 88 | 50.00% |
| BHC240426P00008000 | 4/23/2024 7:00 PM | 8 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 420 | 25.00% |
| BHC240426P00008500 | 4/22/2024 7:05 PM | 8.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 208 | 1.56% |
| BHC240426P00009000 | 4/22/2024 7:27 PM | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 88 | 0.00% |
| BHC240426P00009500 | 4/22/2024 1:30 PM | 9.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 173 | 0.00% |
| BHC240426P00010000 | 4/4/2024 4:20 PM | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BHC240426P00010500 | 4/1/2024 6:32 PM | 10.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ELAN Elanco Animal Health Incorporated
13.46
+4.10%
TEVA Teva Pharmaceutical Industries Limited
13.01
+1.01%
VTRS Viatris Inc.
11.36
+0.98%
IRWD Ironwood Pharmaceuticals, Inc.
8.31
+3.10%
ESPR Esperion Therapeutics, Inc.
2.0900
+9.42%
HLN Haleon plc
8.41
+0.60%
AMRX Amneal Pharmaceuticals, Inc.
5.40
+0.56%
EVO Evotec SE
7.65
+3.94%
EOLS Evolus, Inc.
11.70
-0.17%
AVDL Avadel Pharmaceuticals plc
18.09
+4.57%