Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $17.18 as of 1/22/2025 9:48:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 10.00 | 14.10 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 4:00:03 PM EST |
| 7.50 | 7.50 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 10.00 | 5.90 | 8.90 | 9.81 | 0.00 | 0.00% | 0 | 117 | 2.94 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:03 PM EST |
| 12.50 | 2.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 293 | 1.65 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 1.75 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 283 | 1.10 | 0.92 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 0.55 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 923 | 0.36 | 0.51 | 0.22 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 5,017 | 0.52 | 0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.05 | 0.07 | 0.00 | 0.00% | 0 | 2,060 | 0.89 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 4.36 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 2.90 | 0.45 | 0.00 | 0.00% | 0 | 35 | 2.17 | -0.08 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 0.40 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 198 | 0.53 | -0.49 | 0.22 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 2.30 | 4.20 | 2.60 | 0.00 | 0.00% | 0 | 286 | 1.30 | -0.87 | 0.10 | -0.01 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 3.00 | 6.40 | 5.07 | 0.00 | 0.00% | 0 | 740 | 1.41 | -0.99 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 7.00 | 8.80 | 7.86 | 0.00 | 0.00% | 0 | 70 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 11.60 | 14.60 | 11.24 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 16.90 | 19.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |