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 | 6.55 | 9.70 | 8.25 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 2.00 | 4.85 | 8.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 3.00 | 4.30 | 6.45 | % | 0 | 56 | 3.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.00 | 2.98 | 5.10 | 5.13 | 0.00 | 0.00% | 0 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 2.51 | 4.15 | 3.56 | 0.00 | 0.00% | 0 | 61 | 1.02 | 0.99 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 2.67 | 2.94 | 2.71 | 0.00 | 0.00% | 0 | 2,011 | 1.12 | 0.96 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 1.83 | 2.38 | 1.96 | 0.00 | 0.00% | 0 | 2,527 | 0.74 | 0.87 | 0.11 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 1.04 | 1.36 | 0.94 | 0.00 | 0.00% | 0 | 322 | 0.56 | 0.71 | 0.19 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.51 | 0.57 | 0.55 | +0.05 | +10.00% | 2 | 745 | 0.46 | 0.49 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.21 | 0.25 | 0.22 | +0.01 | +4.77% | 310 | 42,314 | 0.46 | 0.27 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 7,353 | 0.47 | 0.15 | 0.14 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 1 | 33,653 | 0.49 | 0.10 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 0.01 | 0.22 | 0.01 | -0.11 | -91.67% | 1 | 138 | 0.66 | 0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.04 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30,885 | 0.88 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.17 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 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 | 0.37 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 14,785 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 457 | 5.02 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 0.01 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 384 | 0.74 | -0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1,505 | 0.64 | -0.04 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 0.09 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2,284 | 0.53 | -0.13 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 0.29 | 0.34 | 0.29 | -0.05 | -14.71% | 1 | 1,267 | 0.49 | -0.29 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.72 | 0.78 | 0.91 | 0.00 | 0.00% | 0 | 1,377 | 0.47 | -0.51 | 0.25 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 1.40 | 1.58 | 1.63 | 0.00 | 0.00% | 0 | 420 | 0.47 | -0.73 | 0.21 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 2.10 | 4.40 | 2.18 | 0.00 | 0.00% | 0 | 111 | 0.44 | -0.85 | 0.14 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 2.20 | 5.00 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.90 | 0.09 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 4.25 | 4.65 | % | 0 | 0 | 1.41 | -0.96 | 0.05 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 4.25 | 5.95 | % | 0 | 0 | 1.82 | -0.96 | 0.04 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 4.80 | 8.35 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 5.95 | 9.30 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 8.20 | 9.15 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |