Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $15.91 as of 9/6/2024 8:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 8.60 | 13.00 | 11.50 | 0.00 | 0.00% | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 7.50 | 6.00 | 10.50 | 8.99 | 0.00 | 0.00% | 0 | 2 | 6.41 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 3.50 | 8.40 | 8.40 | 0.00 | 0.00% | 0 | 43 | 5.10 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 12.50 | 2.80 | 5.00 | 4.77 | +0.67 | +16.35% | 1 | 21 | 2.72 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.90 | 2.15 | 1.11 | -0.08 | -6.73% | 5 | 57 | 1.36 | 0.74 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.20 | 0.17 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.02 | 0.03 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.84 | -0.01 | 0.01 | 0.00 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.96 | -0.26 | 0.20 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 1.15 | 2.35 | 2.28 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.80 | 0.17 | -0.02 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 2.55 | 6.50 | % | 0 | 0 | 3.02 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 5.10 | 8.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 8.20 | 10.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 13.30 | 15.30 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |