Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,476.30 +4,200.61 (+6.34%) CMC Crypto 200
1,487.64 +133.22 (+9.84%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524C00000500 | 2024-05-20 1:47PM EDT | 0.50 | 6.47 | 5.05 | 8.00 | +0.03 | +0.47% | 3 | 16 | 0.00% |
| BHC240524C00001000 | 2024-05-20 1:46PM EDT | 1.00 | 6.27 | 5.15 | 7.70 | +0.29 | +4.85% | 3 | 8 | 3,675.00% |
| BHC240524C00001500 | 2024-05-20 1:44PM EDT | 1.50 | 5.07 | 4.55 | 6.85 | -1.27 | -20.03% | 3 | 6 | 1,803.13% |
| BHC240524C00002500 | 2024-05-03 11:06AM EDT | 2.50 | 5.63 | 2.50 | 5.75 | 0.00 | - | 4 | 13 | 621.88% |
| BHC240524C00003000 | 2024-05-16 12:46PM EDT | 3.00 | 4.13 | 2.30 | 4.55 | 0.00 | - | 3 | 8 | 1,237.50% |
| BHC240524C00003500 | 2024-05-16 12:46PM EDT | 3.50 | 3.63 | 2.12 | 4.00 | 0.00 | - | 2 | 2 | 356.25% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 4.00 | 4.52 | 2.33 | 2.88 | 0.00 | - | - | 0 | 337.50% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.40 | 1.54 | 0.00 | - | - | 3 | 160.94% |
| BHC240524C00007000 | 2024-05-20 3:51PM EDT | 7.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 111 | 110 | 59.38% |
| BHC240524C00007500 | 2024-05-20 11:41AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 78 | 440 | 71.88% |
| BHC240524C00008000 | 2024-05-15 11:23AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 39 | 96.88% |
| BHC240524C00008500 | 2024-05-16 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 266 | 281 | 235.94% |
| BHC240524C00009000 | 2024-05-13 12:10PM EDT | 9.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 260.94% |
| BHC240524C00009500 | 2024-05-03 1:22PM EDT | 9.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 93 | 279.69% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 1 | 500 | 303.13% |
| BHC240524C00010500 | 2024-05-01 2:32PM EDT | 10.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 250.00% |
| BHC240524C00011000 | 2024-04-09 12:54PM EDT | 11.00 | 0.59 | 0.00 | 0.23 | 0.00 | - | 5 | 35 | 321.09% |
| BHC240524C00011500 | 2024-05-02 9:54AM EDT | 11.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 8 | 8 | 371.88% |
| BHC240524C00012000 | 2024-05-02 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 393.75% |
| BHC240524C00013000 | 2024-04-09 12:54PM EDT | 13.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | - | 1 | 420.31% |
| BHC240524C00013500 | 2024-05-07 9:51AM EDT | 13.50 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 5 | 442.97% |
| BHC240524C00014000 | 2024-04-05 3:42PM EDT | 14.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 426.56% |
| BHC240524C00015000 | 2024-05-07 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 4 | 5 | 485.16% |
| BHC240524C00017500 | 2024-04-09 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 445.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524P00003000 | 2024-05-08 10:03AM EDT | 3.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 431.25% |
| BHC240524P00005500 | 2024-04-12 12:21PM EDT | 5.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 278.13% |
| BHC240524P00006000 | 2024-05-10 1:43PM EDT | 6.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 50 | 50 | 82.81% |
| BHC240524P00006500 | 2024-05-20 3:51PM EDT | 6.50 | 0.10 | 0.10 | 0.19 | +0.07 | +233.33% | 154 | 24 | 62.50% |
| BHC240524P00007000 | 2024-05-20 9:46AM EDT | 7.00 | 0.30 | 0.49 | 0.65 | 0.00 | - | 21 | 644 | 76.56% |
| BHC240524P00007500 | 2024-05-06 11:25AM EDT | 7.50 | 0.21 | 0.84 | 1.85 | 0.00 | - | 10 | 13 | 227.34% |
| BHC240524P00008000 | 2024-05-17 3:26PM EDT | 8.00 | 1.29 | 1.25 | 1.64 | 0.00 | - | 5 | 16 | 185.16% |
| BHC240524P00008500 | 2024-05-15 2:20PM EDT | 8.50 | 1.37 | 1.08 | 2.19 | 0.00 | - | 1 | 99 | 240.63% |
| BHC240524P00009000 | 2024-05-13 9:47AM EDT | 9.00 | 2.00 | 0.81 | 2.57 | 0.00 | - | 1 | 0 | 202.34% |
| BHC240524P00009500 | 2024-05-07 12:02PM EDT | 9.50 | 2.00 | 2.74 | 4.80 | 0.00 | - | 5 | 0 | 524.22% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 10.00 | 1.45 | 2.28 | 2.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.