Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.19 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.65 | 6.75 | 7.22 | 0.00 | 0.00% | 0 | 5 | 8.84 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 3.00 | 5.15 | 5.40 | 6.36 | 0.00 | 0.00% | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 3.50 | 4.65 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 4.00 | 4.15 | 4.65 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 3.15 | 4.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 3.15 | 3.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.50 | 2.10 | 2.77 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:42 PM EST |
| 6.00 | 2.17 | 2.28 | 2.61 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 6.50 | 1.65 | 1.79 | 1.66 | -0.03 | -1.78% | 4 | 4 | 1.28 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 0.94 | 1.46 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.96 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 1.14 | % | 0 | 0 | 0.67 | 0.86 | 0.31 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 0.30 | 0.39 | 0.37 | +0.03 | +8.83% | 20 | 4 | 0.50 | 0.64 | 0.57 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 0.12 | 0.16 | 0.20 | +0.07 | +53.85% | 80 | 84 | 0.50 | 0.33 | 0.59 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1,119 | 245 | 0.53 | 0.12 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 300 | 60 | 0.64 | 0.03 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.26 | 0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 0.14 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 0.12 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.11 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 0.09 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.09 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 0.00 | 0.08 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.08 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.08 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.08 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.08 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.08 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 0.00 | 0.09 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:42 PM EST |
| 5.50 | 0.00 | 0.14 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:42 PM EST |
| 6.50 | 0.00 | 0.77 | % | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.04 | 0.11 | 0.00 | 10/14/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.03 | 0.06 | 0.04 | -0.40 | -90.91% | 1 | 100 | 0.52 | -0.14 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.15 | 0.18 | 0.15 | -0.02 | -11.77% | 4 | 102 | 0.50 | -0.36 | 0.57 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 0.32 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.67 | 0.59 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.63 | 0.86 | 0.63 | 0.00 | 0.00% | 0 | 32 | 0.69 | -0.88 | 0.32 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 1.25 | 1.37 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.97 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 1.76 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 2.20 | 2.33 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 1.29 | 2.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 2.30 | 3.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 3.75 | 3.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.25 | 4.35 | 4.20 | % | 1 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 13.00 | 4.75 | 4.85 | 4.70 | % | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 13.50 | 5.25 | 5.35 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 5.75 | 5.85 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 6.25 | 6.35 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 6.75 | 6.85 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 7.75 | 7.85 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |