Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $19.55 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 5.00 | 12.10 | 17.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:30 PM EST |
| 7.50 | 9.60 | 14.50 | 12.40 | 0.00 | 0.00% | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 10.00 | 8.50 | 10.30 | 10.33 | 0.00 | 0.00% | 0 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:30 PM EST |
| 12.50 | 6.30 | 9.20 | 6.96 | -0.63 | -8.30% | 8 | 169 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 15.00 | 4.00 | 5.60 | 4.46 | +0.06 | +1.37% | 18 | 535 | 1.38 | 0.96 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 17.50 | 2.35 | 4.00 | 2.45 | -0.55 | -18.34% | 3 | 795 | 0.84 | 0.80 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 20.00 | 0.10 | 1.65 | 1.00 | -0.15 | -13.05% | 261 | 4,815 | 0.65 | 0.49 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 22.50 | 0.00 | 0.60 | 0.25 | -0.10 | -28.58% | 62 | 1,798 | 0.68 | 0.22 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,286 | 0.81 | 0.07 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:30 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 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 | 1.45 | % | 0 | 0 | 9.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:30 PM EST |
| 12.50 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 131 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:30 PM EST |
| 15.00 | 0.10 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 583 | 0.85 | -0.04 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 17.50 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 18 | 194 | 0.71 | -0.20 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 20.00 | 1.05 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 1,511 | 0.53 | -0.51 | 0.13 | -0.02 | 11/11/2024 | 11/20/2024 3:59:30 PM EST |
| 22.50 | 2.75 | 3.60 | 2.62 | 0.00 | 0.00% | 0 | 283 | 0.77 | -0.78 | 0.10 | -0.02 | 11/8/2024 | 11/20/2024 3:59:30 PM EST |
| 25.00 | 3.90 | 6.30 | % | 0 | 0 | 1.15 | -0.93 | 0.05 | -0.01 | 11/20/2024 3:59:30 PM EST | |||
| 30.00 | 9.60 | 12.50 | 9.54 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:30 PM EST |
| 35.00 | 15.10 | 16.70 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:30 PM EST |