BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC190927C000160002019-09-17 1:25PM EDT16.007.156.257.000.00--4173.83%
BHC190927C000165002019-09-05 12:10PM EDT16.505.055.657.550.00--1185.16%
BHC190927C000190002019-09-04 9:54AM EDT19.002.773.654.150.00-7978.13%
BHC190927C000195002019-09-03 11:10AM EDT19.502.102.603.650.00--21116.41%
BHC190927C000200002019-09-11 3:01PM EDT20.003.212.943.000.00-106176.17%
BHC190927C000205002019-09-19 12:59PM EDT20.502.831.733.050.00-1165133.98%
BHC190927C000210002019-09-20 9:45AM EDT21.002.201.671.99-0.14-5.98%109657.81%
BHC190927C000215002019-09-20 3:17PM EDT21.501.401.441.50-0.44-23.91%107347.66%
BHC190927C000220002019-09-19 1:19PM EDT22.001.371.021.060.00-1026041.99%
BHC190927C000225002019-09-20 3:12PM EDT22.500.610.650.67-0.31-33.70%16356637.31%
BHC190927C000230002019-09-20 3:53PM EDT23.000.340.340.36-0.16-32.00%72254833.59%
BHC190927C000235002019-09-20 3:53PM EDT23.500.160.140.16-0.09-36.00%29952331.35%
BHC190927C000240002019-09-20 3:59PM EDT24.000.060.060.07-0.06-50.00%1521731.84%
BHC190927C000245002019-09-20 3:39PM EDT24.500.030.020.03-0.02-40.00%10122832.81%
BHC190927C000250002019-09-20 11:17AM EDT25.000.020.000.04-0.01-33.33%1013842.58%
BHC190927C000255002019-09-03 9:35AM EDT25.500.030.000.030.00-15046.88%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC190927P000170002019-08-19 12:14AM EDT17.000.170.000.030.00--2598.44%
BHC190927P000180002019-09-05 1:22PM EDT18.000.050.000.300.00-110128.52%
BHC190927P000185002019-08-19 12:14AM EDT18.500.410.000.240.00--11110.55%
BHC190927P000195002019-09-10 9:30AM EDT19.500.11-0.040.00--268.75%
BHC190927P000200002019-09-20 3:36PM EDT20.000.020.020.03-0.01-33.33%102,66354.69%
BHC190927P000205002019-09-19 10:45AM EDT20.500.030.010.050.00-1,2211,53253.52%
BHC190927P000210002019-09-20 3:35PM EDT21.000.050.030.06+0.02+66.67%195946.09%
BHC190927P000215002019-09-20 3:59PM EDT21.500.090.060.08+0.01+12.50%508839.45%
BHC190927P000220002019-09-20 3:59PM EDT22.000.120.110.13+0.02+20.00%2018434.77%
BHC190927P000225002019-09-20 2:08PM EDT22.500.240.230.25-0.11-31.43%2926232.23%
BHC190927P000230002019-09-20 3:53PM EDT23.000.440.420.45+0.05+12.82%22314729.69%
BHC190927P000235002019-09-20 10:08AM EDT23.500.480.730.74-0.07-12.73%5434825.39%
BHC190927P000240002019-09-20 10:17AM EDT24.000.910.961.18+0.06+7.06%3011726.95%
BHC190927P000245002019-09-20 10:07AM EDT24.501.281.591.65+0.03+2.40%168726.56%
BHC190927P000250002019-09-16 12:04AM EDT25.001.281.922.190.00--1444.92%