NYSE - Nasdaq Real Time Price USD

Bausch Health Companies Inc. (BHC)

Compare
7.88
+0.05
+(0.64%)
At close: January 10 at 4:00:01 PM EST
7.77
-0.11
(-1.40%)
After hours: January 10 at 7:24:12 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BHC250117C00001000 5/9/2024 1:43 PM 1 6.02 3.20 7.35 0.00 0.00% 1 27 1,856.25%
BHC250117C00002000 5/23/2024 1:42 PM 2 4.20 3.35 6.95 0.00 0.00% 1 68 1,757.81%
BHC250117C00003000 10/18/2024 10:25 AM 3 5.17 5.20 5.30 0.00 0.00% 25 58 757.81%
BHC250117C00004000 12/24/2024 12:20 PM 4 3.58 2.05 3.95 0.00 0.00% 10 139 350.00%
BHC250117C00005000 1/10/2025 10:45 AM 5 2.97 2.56 3.20 -0.19 -6.01% 30 365 50.00%
BHC250117C00006000 12/31/2024 3:47 PM 6 2.26 0.35 2.10 0.00 0.00% 5 2,935 241.41%
BHC250117C00007000 1/10/2025 2:56 PM 7 0.85 0.86 0.96 0.06 7.59% 1 2,554 70.31%
BHC250117C00007500 1/10/2025 12:26 PM 7.5 0.47 0.15 0.51 0.07 17.50% 2 11 71.09%
BHC250117C00008000 1/10/2025 3:34 PM 8 0.18 0.11 0.19 0.02 12.50% 77 4,306 50.39%
BHC250117C00008500 1/10/2025 11:40 AM 8.5 0.08 0.04 0.06 0.03 60.00% 179 780 58.59%
BHC250117C00009000 1/10/2025 3:45 PM 9 0.02 0.01 0.04 -0.02 -50.00% 40 3,421 71.88%
BHC250117C00010000 1/10/2025 2:58 PM 10 0.01 0.00 0.01 -0.11 -91.67% 3 24,680 84.38%
BHC250117C00011000 1/3/2025 3:32 PM 11 0.01 0.00 0.05 0.00 0.00% 20 1,020 145.31%
BHC250117C00012000 1/3/2025 1:59 PM 12 0.01 0.00 0.05 0.00 0.00% 24 1,581 175.00%
BHC250117C00013000 11/27/2024 11:15 AM 13 0.05 0.00 0.76 0.00 0.00% 17 301 378.91%
BHC250117C00014000 11/21/2024 10:19 AM 14 0.01 0.00 0.19 0.00 0.00% 4 350 285.94%
BHC250117C00015000 1/3/2025 2:48 PM 15 0.01 0.00 0.04 0.00 0.00% 9 4,301 237.50%
BHC250117C00020000 9/18/2024 2:55 PM 20 0.05 0.00 0.10 0.00 0.00% 10 349 365.63%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BHC250117P00001000 8/5/2024 11:35 AM 1 0.04 0.00 2.14 0.00 0.00% 5 34 0.00%
BHC250117P00002000 7/24/2024 1:11 PM 2 0.20 0.06 0.28 0.00 0.00% 2,548 3,363 818.75%
BHC250117P00003000 11/12/2024 2:40 PM 3 0.02 0.00 0.10 0.00 0.00% 2 21,752 443.75%
BHC250117P00004000 12/31/2024 9:58 AM 4 0.01 0.00 0.06 0.00 0.00% 4 31,112 293.75%
BHC250117P00005000 1/7/2025 2:36 PM 5 0.01 0.00 0.02 0.00 0.00% 325 6,301 171.88%
BHC250117P00006000 1/10/2025 1:36 PM 6 0.03 0.01 0.05 0.01 50.00% 320 8,459 135.94%
BHC250117P00007000 1/10/2025 1:35 PM 7 0.07 0.01 0.05 0.02 40.00% 100 5,676 70.31%
BHC250117P00007500 1/6/2025 12:50 PM 7.5 0.13 0.07 0.11 0.00 0.00% 1 240 58.98%
BHC250117P00008000 1/10/2025 2:46 PM 8 0.31 0.27 0.71 0.02 6.90% 41 3,368 105.47%
BHC250117P00009000 1/3/2025 2:01 PM 9 1.19 1.10 2.01 0.00 0.00% 1 69 205.86%
BHC250117P00010000 11/21/2024 3:39 PM 10 1.97 1.62 2.80 0.00 0.00% 1 596 150.78%
BHC250117P00012000 11/22/2024 9:52 AM 12 3.81 3.95 4.40 0.00 0.00% 50 0 201.56%
BHC250117P00014000 11/7/2024 2:00 PM 14 4.61 3.85 6.90 0.00 0.00% - 0 534.38%
BHC250117P00015000 9/23/2024 1:42 PM 15 6.98 6.85 8.40 0.00 0.00% 9 4 483.20%
BHC250117P00020000 11/25/2024 11:16 AM 20 12.10 11.35 12.85 0.00 0.00% 5 0 673.44%

Related Tickers

PRGO Perrigo Company plc
24.38
-2.67%
 
TEVA Teva Pharmaceutical Industries Limited
20.94
-2.56%
 
AMRX Amneal Pharmaceuticals, Inc.
7.97
-1.12%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%
 
ALKS Alkermes plc
28.08
-1.20%
 
OPTN OptiNose, Inc.
5.30
-6.45%
 
VTRS Viatris Inc.
11.67
-2.42%
 
ITCI Intra-Cellular Therapies, Inc.
94.87
+14.91%
 
ACB.TO Aurora Cannabis Inc.
5.95
-6.15%
 
EBS Emergent BioSolutions Inc.
9.88
-2.08%