Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $14.13 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 13.60 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 5.00 | 7.60 | 11.10 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 7.50 | 5.80 | 8.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 10.00 | 3.80 | 5.90 | 4.10 | -0.20 | -4.66% | 2 | 18 | 1.84 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 12.50 | 1.50 | 2.30 | 1.90 | -0.10 | -5.00% | 11 | 24 | 0.44 | 0.88 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 15.00 | 0.65 | 0.80 | 0.65 | +0.05 | +8.34% | 15 | 229 | 0.42 | 0.47 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 18 | 6,486 | 0.51 | 0.13 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 20.00 | 0.05 | 0.45 | 0.10 | +0.05 | +100.00% | 1 | 777 | 1.27 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 22.50 | 0.05 | 1.00 | 0.10 | -0.05 | -33.34% | 4 | 637 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 2.75 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 2.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 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 | 0.90 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.75 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 2.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.01 | 0.00 | 10/14/2024 | 3/31/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.30 | 0.30 | +0.06 | +25.00% | 11 | 27 | 0.55 | -0.12 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 15.00 | 0.90 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 5,259 | 0.41 | -0.53 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 3:59:46 PM EST |
| 17.50 | 2.25 | 3.80 | 3.35 | -0.15 | -4.29% | 5 | 80 | 0.92 | -0.87 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 20.00 | 4.20 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 78 | 1.53 | -0.98 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 3:59:46 PM EST |
| 22.50 | 7.10 | 10.20 | 5.98 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:46 PM EST |
| 25.00 | 8.10 | 12.50 | 7.22 | 0.00 | 0.00% | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 14.60 | 16.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 35.00 | 19.70 | 22.90 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |