Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.19 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.65 | 5.75 | 6.87 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 3.00 | 5.15 | 5.25 | 5.53 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 3.50 | 4.65 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 2.88 | 4.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 3.65 | 3.75 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 5.00 | 2.41 | 3.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.50 | 2.65 | 2.88 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 2.18 | 2.44 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.50 | 1.13 | 1.75 | 1.67 | -0.02 | -1.19% | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 0.95 | 1.38 | 1.27 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.43 | 0.94 | 0.82 | 0.00 | 0.00% | 0 | 29 | 1.43 | 0.97 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.23 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 33 | 1.59 | 0.73 | 0.85 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.64 | 0.23 | 0.88 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 310 | 469 | 0.85 | 0.02 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 67 | 1.23 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 38 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 16 | 3.12 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 0.09 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.08 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.08 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.08 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 0.08 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.08 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 0.00 | 0.08 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.08 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.50 | 0.00 | 0.09 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:42 PM EST |
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 338 | 1.22 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.01 | 0.23 | 0.01 | -0.43 | -97.73% | 10 | 205 | 0.90 | -0.03 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.04 | 0.07 | 0.03 | -0.05 | -62.50% | 1 | 245 | 0.58 | -0.27 | 0.85 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 0.29 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 163 | 0.86 | -0.77 | 0.88 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.71 | 1.01 | 0.59 | 0.00 | 0.00% | 0 | 42 | 4.57 | -0.98 | 0.14 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 0.93 | 1.52 | 1.07 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 1.15 | 1.84 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.50 | 2.26 | 2.34 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 2.75 | 2.89 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 3.10 | 3.35 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 2.26 | 3.85 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.25 | 4.35 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.75 | 4.85 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 5.25 | 5.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 5.75 | 5.85 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 6.25 | 6.35 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 6.75 | 6.85 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 7.25 | 7.35 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 7.75 | 7.85 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |