Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $11.80 as of 5/28/2025 5:48:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.50 | 9.10 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 5.50 | 8.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 4.60 | 6.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 3.20 | 6.80 | % | 0 | 0 | 3.42 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 2.55 | 5.70 | % | 0 | 0 | 2.78 | 0.97 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 1.15 | 4.60 | % | 0 | 0 | 2.40 | 0.91 | 0.07 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.60 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 6 | 2.55 | 0.80 | 0.11 | -0.01 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 1.05 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.65 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.48 | 0.18 | -0.01 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.95 | 0.35 | -0.25 | -41.67% | 4 | 9 | 0.83 | 0.33 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.20 | 0.13 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.75 | % | 0 | 0 | 2.26 | 0.12 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.07 | 0.06 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.00 | % | 0 | 0 | 3.19 | 0.03 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.02 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.87 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.96 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 6.29 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 5.23 | -0.03 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.09 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.20 | 0.11 | -0.01 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.20 | % | 0 | 0 | 0.88 | -0.35 | 0.16 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.55 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.52 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 2.85 | % | 0 | 0 | 1.56 | -0.67 | 0.16 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 1.95 | 3.50 | % | 0 | 0 | 1.20 | -0.80 | 0.13 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 1.90 | 5.10 | % | 0 | 0 | 1.88 | -0.88 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 2.80 | 5.70 | % | 0 | 0 | 1.79 | -0.93 | 0.06 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 4.20 | 6.80 | % | 0 | 0 | 1.84 | -0.97 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 4.90 | 8.00 | % | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 6.00 | 8.40 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 6.80 | 10.10 | % | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST |