Options Chain for BAUSCH HEALTH COS INC COM (BHC) - $8.71 as of 4/29/2024 12:36:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.25 | 6.35 | 6.70 | 0.00 | 0.00% | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 3.00 | 5.50 | 5.85 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 4.00 | 3.75 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 5.00 | 3.75 | 3.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.50 | 3.25 | 3.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 1.49 | 2.86 | % | 0 | 0 | 2.23 | 0.99 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.50 | 2.29 | 2.39 | % | 0 | 0 | 0.75 | 0.97 | 0.05 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 1.81 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.93 | 0.09 | 0.00 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 7.50 | 1.39 | 1.47 | % | 0 | 0 | 0.58 | 0.85 | 0.16 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 8.00 | 0.98 | 1.09 | % | 0 | 0 | 0.56 | 0.75 | 0.22 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 8.50 | 0.66 | 0.72 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.62 | 0.28 | -0.01 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 9.00 | 0.40 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.48 | 0.29 | -0.01 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 9.50 | 0.23 | 0.30 | 0.29 | +0.06 | +26.09% | 10 | 32 | 0.53 | 0.34 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 10.00 | 0.14 | 0.19 | % | 0 | 0 | 0.52 | 0.23 | 0.22 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 10.50 | 0.08 | 0.12 | % | 0 | 0 | 0.53 | 0.15 | 0.17 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 11.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.09 | 0.12 | 0.00 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 11.50 | 0.01 | 0.05 | % | 0 | 0 | 0.52 | 0.05 | 0.08 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 12.00 | 0.01 | 0.24 | % | 0 | 0 | 0.76 | 0.03 | 0.05 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 12.50 | 0.01 | 0.22 | % | 0 | 0 | 0.81 | 0.02 | 0.03 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.01 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 13.50 | 0.00 | 0.19 | % | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 14.00 | 0.00 | 0.18 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 14.50 | 0.00 | 0.17 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 15.00 | 0.00 | 0.17 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 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 | 0.12 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.12 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.14 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.18 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 1.28 | -0.01 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.50 | 0.01 | 0.25 | % | 0 | 0 | 0.82 | -0.03 | 0.05 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 0.05 | 0.08 | % | 0 | 0 | 0.60 | -0.07 | 0.09 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.50 | 0.09 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.15 | 0.16 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 8.00 | 0.21 | 0.24 | 0.21 | -0.14 | -40.00% | 2 | 15 | 0.55 | -0.25 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 8.50 | 0.37 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.38 | 0.28 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 9.00 | 0.61 | 0.71 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.52 | 0.29 | -0.01 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 9.50 | 0.94 | 1.01 | 0.98 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.66 | 0.27 | -0.01 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 10.00 | 1.31 | 1.39 | % | 0 | 0 | 0.54 | -0.77 | 0.22 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 10.50 | 1.76 | 1.88 | % | 0 | 0 | 0.45 | -0.85 | 0.17 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 11.00 | 2.20 | 2.29 | % | 0 | 0 | 0.62 | -0.91 | 0.12 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 11.50 | 2.63 | 2.80 | % | 0 | 0 | 0.68 | -0.95 | 0.08 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 12.00 | 2.57 | 3.30 | % | 0 | 0 | 0.78 | -0.97 | 0.05 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 12.50 | 3.70 | 3.75 | % | 0 | 0 | 0.85 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 13.00 | 4.20 | 5.35 | % | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 13.50 | 4.70 | 4.80 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 14.00 | 5.20 | 5.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 14.50 | 5.70 | 5.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 15.00 | 6.20 | 8.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 17.50 | 8.55 | 9.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |