Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.69 as of 4/19/2024 8:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.30 | 10.25 | 8.16 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 1.00 | 7.00 | 9.75 | 7.63 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 1.50 | 7.10 | 9.25 | 7.62 | % | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 2.00 | 5.75 | 8.75 | 6.66 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 2.50 | 4.85 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.00 | 4.55 | 5.95 | % | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.50 | 4.20 | 7.20 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.00 | 3.30 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.50 | 2.76 | 5.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 5.00 | 2.28 | 5.80 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 5.50 | 1.79 | 4.85 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 6.00 | 1.08 | 3.70 | 3.43 | 0.00 | 0.00% | 0 | 3 | 6.93 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 1.79 | 2.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 7.00 | 1.39 | 3.35 | 2.63 | 0.00 | 0.00% | 0 | 7 | 6.34 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:03 PM EST |
| 7.50 | 0.11 | 3.15 | 1.46 | 0.00 | 0.00% | 0 | 11 | 5.21 | 0.95 | 0.20 | 0.00 | 4/12/2024 | 4/19/2024 4:00:03 PM EST |
| 8.00 | 0.05 | 1.61 | 0.76 | 0.00 | 0.00% | 0 | 46 | 2.87 | 0.81 | 0.35 | -0.01 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 8.50 | 0.27 | 0.49 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.60 | 0.51 | -0.02 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 9.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 37 | 1,114 | 0.41 | 0.34 | 0.48 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1,235 | 0.53 | 0.16 | 0.31 | -0.01 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 678 | 0.72 | 0.06 | 0.15 | -0.01 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 10.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 441 | 2.35 | 0.01 | 0.05 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 964 | 1.45 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,566 | 1.35 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 4.66 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 116 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:03 PM EST |
| 13.50 | 0.00 | 0.33 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.08 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.08 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:03 PM EST |
| 15.50 | 0.00 | 0.08 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.33 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.33 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.08 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.08 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.08 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.08 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 32 | 3.64 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 88 | 0.73 | -0.05 | 0.20 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 430 | 0.46 | -0.19 | 0.35 | -0.01 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 8.50 | 0.08 | 0.10 | 0.13 | 0.00 | 0.00% | 24 | 150 | 0.32 | -0.40 | 0.51 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 9.00 | 0.34 | 0.58 | 0.37 | -0.28 | -43.08% | 2 | 87 | 0.96 | -0.66 | 0.48 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 9.50 | 0.56 | 1.42 | 0.91 | +0.08 | +9.64% | 2 | 367 | 2.01 | -0.84 | 0.31 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 10.00 | 1.02 | 3.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.66 | -0.94 | 0.15 | -0.01 | 4/4/2024 | 4/19/2024 4:00:03 PM EST |
| 10.50 | 1.36 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 0 | 3.21 | -0.99 | 0.05 | 0.00 | 4/1/2024 | 4/19/2024 4:00:03 PM EST |
| 11.00 | 0.82 | 4.50 | % | 0 | 0 | 5.55 | -1.00 | 0.01 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 11.50 | 2.28 | 5.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 12.00 | 2.70 | 4.65 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 12.50 | 3.40 | 6.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 13.00 | 2.59 | 6.45 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 13.50 | 4.20 | 6.50 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.00 | 5.15 | 7.50 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.50 | 5.40 | 8.00 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 5.30 | 8.50 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 15.50 | 6.30 | 8.65 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 16.00 | 6.90 | 8.75 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 16.50 | 6.80 | 9.45 | % | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 17.00 | 7.55 | 10.20 | % | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 17.50 | 7.80 | 10.45 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |