BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC190726C000200002019-07-15 9:52AM EDT20.003.502.483.150.00--10.00%
BHC190726C000205002019-06-19 3:41PM EDT20.502.722.502.930.00--1258.59%
BHC190726C000210002019-07-17 2:53PM EDT21.001.832.012.310.00-12612869.14%
BHC190726C000215002019-07-19 3:47PM EDT21.501.751.711.75+0.19+12.18%4614147.27%
BHC190726C000220002019-07-19 3:47PM EDT22.001.281.261.29+0.12+10.34%7514042.38%
BHC190726C000225002019-07-19 3:47PM EDT22.500.860.830.86+0.03+3.61%14412937.50%
BHC190726C000230002019-07-19 3:49PM EDT23.000.500.480.500.00-38541134.18%
BHC190726C000235002019-07-19 3:58PM EDT23.500.240.230.25-0.03-11.11%26633432.62%
BHC190726C000240002019-07-19 3:44PM EDT24.000.120.100.12-0.01-7.69%38048133.59%
BHC190726C000245002019-07-17 11:05AM EDT24.500.040.030.060.00-60056335.55%
BHC190726C000250002019-07-19 2:35PM EDT25.000.030.010.04+0.01+50.00%13229840.23%
BHC190726C000255002019-07-15 12:05PM EDT25.500.060.000.040.00-927048.44%
BHC190726C000260002019-07-18 9:37AM EDT26.000.020.000.030.00-2027352.34%
BHC190726C000265002019-07-12 2:45PM EDT26.500.040.000.030.00-5410853.13%
BHC190726C000270002019-07-11 2:11PM EDT27.000.030.000.140.00-518178.13%
BHC190726C000275002019-06-28 12:31PM EDT27.500.220.000.150.00-415686.72%
BHC190726C000280002019-07-09 10:52AM EDT28.000.050.000.120.00-406089.06%
BHC190726C000285002019-07-01 3:14PM EDT28.500.080.000.100.00--392.19%
BHC190726C000295002019-06-28 3:58PM EDT29.500.050.000.080.00--1100.78%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC190726P000160002019-06-21 9:57AM EDT16.000.010.000.230.00-4028185.16%
BHC190726P000170002019-06-10 9:37AM EDT17.000.200.001.100.00-4040248.44%
BHC190726P000190002019-06-28 1:08PM EDT19.000.050.000.300.00-50100120.31%
BHC190726P000200002019-07-19 3:45PM EDT20.000.030.000.75-0.71-95.95%4362130.86%
BHC190726P000210002019-07-19 3:55PM EDT21.000.050.010.04+0.01+25.00%906950.78%
BHC190726P000215002019-07-19 2:18PM EDT21.500.050.040.07-0.06-54.55%74347.27%
BHC190726P000220002019-07-19 3:59PM EDT22.000.070.070.08-0.08-53.33%5910838.09%
BHC190726P000225002019-07-19 2:55PM EDT22.500.140.140.16-0.09-39.13%16421435.55%
BHC190726P000230002019-07-19 3:58PM EDT23.000.300.290.31-0.09-23.08%42518333.40%
BHC190726P000235002019-07-19 3:47PM EDT23.500.550.540.56-0.06-9.84%25110931.64%
BHC190726P000240002019-07-19 3:58PM EDT24.000.910.890.93-0.10-9.90%62211932.42%
BHC190726P000245002019-07-18 2:00PM EDT24.501.571.321.380.00-479635.55%
BHC190726P000250002019-07-19 2:26PM EDT25.001.961.801.85-0.31-13.66%14117937.89%
BHC190726P000255002019-07-19 2:55PM EDT25.502.272.292.35-0.23-9.20%6715145.31%
BHC190726P000260002019-07-10 12:05PM EDT26.001.392.712.950.00-1511774.22%
BHC190726P000265002019-07-17 9:47AM EDT26.503.503.103.400.00-1010473.05%
BHC190726P000270002019-06-17 12:05AM EDT27.005.500.000.000.00--10.00%
BHC190726P000280002019-06-21 9:39AM EDT28.004.454.555.550.00-90123.63%
BHC190726P000285002019-07-18 11:00AM EDT28.505.405.255.400.00-1165.63%