Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $15.00 as of 3/28/2025 7:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 7.10 | 11.50 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 5.80 | 8.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 3.40 | 5.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.87 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.33 | 0.22 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.05 | 0.30 | 0.10 | +0.05 | +100.00% | 8 | 128 | 0.75 | 0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 4.60 | 0.63 | 0.00 | 0.00% | 0 | 61 | 5.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 178 | 0.56 | -0.13 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 1.35 | 0.95 | +0.10 | +11.77% | 1,228 | 1,238 | 0.45 | -0.67 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 2.50 | 3.60 | % | 0 | 0 | 0.93 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 5.50 | 7.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 7.40 | 9.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 8.90 | 11.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 15.10 | 17.80 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |