Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $6.21 as of 9/6/2024 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 7.30 | 5.85 | 0.00 | 0.00% | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 2.00 | 4.20 | 5.25 | 3.88 | 0.00 | 0.00% | 0 | 12 | 6.71 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 2.50 | 2.12 | 3.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 3.00 | 2.45 | 3.30 | 3.26 | +0.15 | +4.83% | 4 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 3.50 | 2.12 | 4.85 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 4.00 | 0.86 | 2.28 | 1.86 | 0.00 | 0.00% | 0 | 25 | 2.59 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 4.50 | 1.17 | 1.97 | 1.82 | +0.36 | +24.66% | 2 | 2 | 2.09 | 0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 0.89 | 1.71 | 0.81 | 0.00 | 0.00% | 0 | 40 | 3.44 | 0.94 | 0.13 | 0.00 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 5.50 | 0.59 | 1.19 | 0.87 | +0.07 | +8.75% | 3 | 27 | 2.41 | 0.84 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.38 | 0.43 | 0.44 | +0.05 | +12.83% | 15 | 3,379 | 0.57 | 0.65 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 6.50 | 0.14 | 0.18 | 0.15 | -0.04 | -21.06% | 31 | 779 | 0.55 | 0.36 | 0.58 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,481 | 0.50 | 0.13 | 0.34 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 7.50 | 0.01 | 0.16 | % | 0 | 0 | 0.82 | 0.03 | 0.12 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 168 | 0.72 | 0.01 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 0.12 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 127 | 1.54 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 9.50 | 0.00 | 0.32 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.32 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.26 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 0.32 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.93 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 2.50 | 0.00 | 0.32 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 413 | 3.09 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 3.50 | 0.00 | 0.18 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 542 | 2.34 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 4.50 | 0.01 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 106 | 1.45 | -0.01 | 0.03 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2,799 | 0.76 | -0.06 | 0.13 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 5.50 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.67 | -0.16 | 0.30 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.16 | 0.20 | 0.16 | -0.06 | -27.28% | 20 | 954 | 0.59 | -0.35 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 6.50 | 0.39 | 0.46 | % | 0 | 0 | 0.54 | -0.64 | 0.58 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 0.75 | 2.32 | 0.80 | 0.00 | 0.00% | 0 | 362 | 4.66 | -0.87 | 0.34 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 7.50 | 1.26 | 1.52 | % | 0 | 0 | 2.19 | -0.97 | 0.12 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 1.30 | 2.63 | 1.74 | 0.00 | 0.00% | 0 | 0 | 3.51 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 8.50 | 1.17 | 2.33 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 2.69 | 4.85 | 1.59 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 9.50 | 2.33 | 3.35 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 3.75 | 3.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.50 | 4.25 | 4.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 4.75 | 4.85 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.50 | 5.25 | 5.35 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 5.75 | 5.85 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 6.45 | 6.85 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 6.75 | 7.85 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 8.75 | 8.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 8.75 | 9.85 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 9.75 | 10.85 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |