Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.71 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 9.70 | 8.49 | +0.10 | +1.20% | 8 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 2.00 | 6.60 | 7.25 | 6.64 | 0.00 | 0.00% | 0 | 10 | 8.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 3.00 | 5.60 | 7.60 | 5.55 | 0.00 | 0.00% | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 3.50 | 3.15 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 4.00 | 4.05 | 4.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.50 | 2.71 | 4.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 3.10 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 5.50 | 1.79 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 1.69 | 2.86 | 2.64 | 0.00 | 0.00% | 0 | 55 | 1.56 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 6.50 | 0.88 | 2.38 | 2.09 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.98 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 1.72 | 2.93 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.94 | 0.09 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 7.50 | 1.28 | 2.19 | % | 0 | 0 | 2.04 | 0.87 | 0.16 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 0.90 | 0.96 | 0.90 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.77 | 0.24 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 8.50 | 0.57 | 0.62 | 0.54 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.63 | 0.33 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.34 | 0.38 | 0.37 | +0.06 | +19.36% | 113 | 16,353 | 0.53 | 0.46 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.50 | 0.20 | 0.22 | 0.22 | -0.04 | -15.39% | 226 | 1 | 0.55 | 0.30 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | +0.02 | +22.23% | 185 | 66,222 | 0.55 | 0.19 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 330 | 1 | 0.54 | 0.12 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,472 | 0.59 | 0.08 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 11.50 | 0.01 | 0.06 | % | 0 | 0 | 0.66 | 0.05 | 0.07 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 14 | 10,857 | 0.72 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 0.01 | 0.20 | % | 0 | 0 | 0.98 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 16 | 26,090 | 0.82 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 13.50 | 0.00 | 0.18 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 11,484 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:55 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 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.12 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.12 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.13 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.14 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 0.18 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.53 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 6.50 | 0.01 | 0.23 | % | 0 | 0 | 1.00 | -0.02 | 0.04 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 330 | 414 | 0.67 | -0.06 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 7.50 | 0.08 | 0.11 | 0.08 | -0.05 | -38.47% | 12 | 70 | 0.64 | -0.13 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 0.17 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 811 | 0.61 | -0.23 | 0.24 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 8.50 | 0.34 | 0.37 | % | 0 | 0 | 0.60 | -0.37 | 0.33 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 0.60 | 0.65 | 0.65 | -0.05 | -7.15% | 27 | 772 | 0.61 | -0.54 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.50 | 0.92 | 2.02 | % | 0 | 0 | 1.25 | -0.70 | 0.32 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 1.32 | 2.17 | 1.65 | 0.00 | 0.00% | 0 | 593 | 1.10 | -0.81 | 0.23 | -0.01 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 10.50 | 1.15 | 2.34 | % | 0 | 0 | 1.64 | -0.88 | 0.16 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 11.00 | 2.26 | 4.15 | 2.46 | 0.00 | 0.00% | 0 | 389 | 0.82 | -0.92 | 0.11 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 11.50 | 1.42 | 3.35 | % | 0 | 0 | 0.90 | -0.95 | 0.07 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 3.25 | 3.35 | 2.02 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.05 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 3.75 | 3.85 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 2.72 | 4.85 | % | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.50 | 4.75 | 4.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 4.40 | 5.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.50 | 3.75 | 5.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 6.15 | 6.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 5.60 | 7.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 8.10 | 10.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |