Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $5.42 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.25 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 2.80 | 3.10 | 3.71 | 0.00 | 0.00% | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 2.00 | 2.15 | 2.05 | -2.84 | -58.08% | 10 | 4 | 1.23 | 0.95 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 1.10 | 1.20 | 1.59 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.81 | 0.18 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 20 | 220 | 0.76 | 0.55 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 20 | 2,742 | 0.69 | 0.29 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 4 | 782 | 0.93 | 0.13 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 572 | 1.02 | 0.05 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 740 | 1.19 | 0.02 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,704 | 1.47 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.46 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 849 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 392 | 2.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 33 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13,902 | 1.23 | -0.05 | 0.06 | 0.00 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 2,984 | 0.88 | -0.19 | 0.18 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 11 | 8,832 | 0.73 | -0.45 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 1.15 | 1.25 | 1.02 | +0.02 | +2.00% | 40 | 1,449 | 0.70 | -0.71 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 2.05 | 2.15 | 1.64 | 0.00 | 0.00% | 0 | 5,900 | 0.88 | -0.87 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 3.00 | 3.10 | 2.61 | 0.00 | 0.00% | 0 | 132 | 1.22 | -0.95 | 0.08 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 4.00 | 4.10 | 2.39 | 0.00 | 0.00% | 0 | 36 | 1.62 | -0.98 | 0.04 | 0.00 | 3/13/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 5.00 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 84 | 1.27 | -0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 6.00 | 6.10 | 4.02 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 7.00 | 8.30 | 5.86 | 0.00 | 0.00% | 0 | 5 | 4.08 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 8.00 | 9.20 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 10.00 | 10.10 | 7.02 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 15.00 | 15.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:50 PM EST |