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 EST15.0010.7012.6012.800.00-19354.69%
BHC191122C000160002019-10-14 9:13AM EST16.004.7112.4012.550.00-40560.55%
BHC191122C000180002019-11-04 2:50PM EST18.008.309.609.800.00-1012260.94%
BHC191122C000185002019-11-04 11:25AM EST18.507.359.109.300.00-45246.88%
BHC191122C000190002019-11-08 10:43AM EST19.007.108.608.800.00-249232.81%
BHC191122C000195002019-10-14 11:41AM EST19.502.168.909.050.00-20401.95%
BHC191122C000200002019-11-19 1:41PM EST20.008.357.607.800.00-2512205.47%
BHC191122C000205002019-11-04 10:28AM EST20.505.507.107.300.00-531192.19%
BHC191122C000210002019-11-12 10:43AM EST21.006.006.606.800.00-6154179.69%
BHC191122C000215002019-11-20 10:18AM EST21.506.356.156.30-0.59-8.50%4044166.41%
BHC191122C000220002019-11-14 1:15PM EST22.005.705.655.80+0.13+2.33%10145153.91%
BHC191122C000225002019-11-19 3:04PM EST22.505.805.155.300.00-392141.41%
BHC191122C000230002019-11-19 10:39AM EST23.005.334.604.800.00-70285129.69%
BHC191122C000235002019-11-20 2:08PM EST23.504.204.104.30-0.70-14.29%1065117.19%
BHC191122C000240002019-11-20 1:14PM EST24.003.533.653.80-0.84-19.22%63334105.47%
BHC191122C000250002019-11-20 1:10PM EST25.002.702.672.79-0.51-15.89%13557678.13%
BHC191122C000260002019-11-20 2:14PM EST26.001.801.711.79-0.60-25.00%3873154.69%
BHC191122C000265002019-11-20 3:35PM EST26.501.291.251.30-0.50-27.93%5121344.14%
BHC191122C000270002019-11-20 3:40PM EST27.000.860.810.84-0.42-32.81%11875336.72%
BHC191122C000275002019-11-20 3:51PM EST27.500.420.440.46-0.44-51.16%43964233.20%
BHC191122C000280002019-11-20 3:25PM EST28.000.200.190.21-0.27-57.45%63544932.42%
BHC191122C000285002019-11-20 1:22PM EST28.500.050.060.08-0.20-80.00%5969032.81%
BHC191122C000290002019-11-20 2:26PM EST29.000.030.010.03-0.11-78.57%1721,20934.38%
BHC191122C000300002019-11-19 3:19PM EST30.000.020.010.020.00-5181,44249.22%
BHC191122C000310002019-11-15 2:55PM EST31.000.060.000.020.00-9510157.81%
BHC191122C000315002019-11-01 2:43PM EST31.500.070.000.020.00-101065.63%
BHC191122C000320002019-11-18 12:03AM EST32.000.02-0.020.00--4079.69%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHC191122P000150002019-11-08 11:42AM EST15.000.010.000.020.00-68268.75%
BHC191122P000160002019-10-30 1:49PM EST16.000.040.000.020.00-11243.75%
BHC191122P000170002019-10-04 9:42AM EST17.000.650.000.020.00--18218.75%
BHC191122P000175002019-10-28 11:58AM EST17.500.070.000.020.00--3206.25%
BHC191122P000180002019-10-11 10:05AM EST18.000.460.000.020.00-350196.88%
BHC191122P000185002019-10-18 2:41PM EST18.500.210.000.020.00-50184.38%
BHC191122P000190002019-10-21 11:38AM EST19.000.200.000.020.00-215175.00%
BHC191122P000195002019-10-18 10:39AM EST19.500.300.000.020.00-40162.50%
BHC191122P000200002019-11-05 1:44PM EST20.000.010.000.020.00-3089153.13%
BHC191122P000205002019-11-04 1:06PM EST20.500.050.000.020.00-162143.75%
BHC191122P000210002019-11-04 10:10AM EST21.000.050.000.020.00-254131.25%
BHC191122P000215002019-11-07 11:36AM EST21.500.040.000.020.00-4041121.88%
BHC191122P000220002019-11-12 11:30AM EST22.000.010.000.020.00-615112.50%
BHC191122P000225002019-10-25 8:35AM EST22.500.950.000.020.00-4041103.13%
BHC191122P000230002019-11-18 10:59AM EST23.000.010.000.020.00-929393.75%
BHC191122P000235002019-11-18 11:29AM EST23.500.010.000.020.00-9510484.38%
BHC191122P000240002019-11-20 11:21AM EST24.000.010.000.020.00-1029175.00%
BHC191122P000250002019-11-18 3:07PM EST25.000.020.010.020.00-10090159.38%
BHC191122P000260002019-11-20 1:20PM EST26.000.050.010.05+0.02+66.67%1025451.95%
BHC191122P000265002019-11-20 1:09PM EST26.500.040.040.05+0.02+100.00%478040.23%
BHC191122P000270002019-11-20 3:47PM EST27.000.090.090.10+0.05+125.00%30937735.55%
BHC191122P000275002019-11-20 3:40PM EST27.500.230.210.23+0.13+130.00%5871,05133.20%
BHC191122P000280002019-11-20 3:51PM EST28.000.500.450.48+0.24+92.31%1361,24332.42%
BHC191122P000285002019-11-20 3:13PM EST28.500.830.800.89+0.37+80.43%18340338.28%
BHC191122P000290002019-11-20 3:36PM EST29.001.301.251.36+0.48+58.54%3017346.88%
BHC191122P000300002019-11-20 3:40PM EST30.002.252.232.30+0.57+33.93%31153.13%
BHC191122P000310002019-11-18 11:35AM EST31.002.603.203.400.00-81070.31%
BHC191122P000320002019-11-15 12:33PM EST32.003.654.204.400.00-1185.94%