Options Chain for BAUSCH PLUS LOMB CORP COMMON SHARES (BLCO) - $14.90 as of 4/24/2024 8:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 9.40 | 12.30 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.50 | 7.10 | 9.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.00 | 4.70 | 6.40 | 7.25 | 0.00 | 0.00% | 0 | 8 | 2.71 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/24/2024 3:59:59 PM EST |
| 12.50 | 2.10 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.92 | 0.07 | -0.01 | 4/18/2024 | 4/24/2024 3:59:59 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 8 | 86 | 0.39 | 0.55 | 0.19 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.47 | 0.16 | 0.12 | -0.01 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 2 | 24 | 1.42 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.55 | % | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 4/24/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.08 | 0.07 | -0.01 | 3/4/2024 | 4/24/2024 3:59:59 PM EST |
| 15.00 | 0.70 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 115 | 0.56 | -0.45 | 0.19 | -0.02 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 17.50 | 2.30 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 286 | 1.24 | -0.84 | 0.12 | -0.01 | 4/11/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 4.90 | 6.20 | 3.00 | 0.00 | 0.00% | 0 | 36 | 1.87 | -0.97 | 0.03 | 0.00 | 4/1/2024 | 4/24/2024 3:59:59 PM EST |
| 22.50 | 7.30 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:59 PM EST |
| 25.00 | 9.80 | 11.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 14.70 | 16.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 19.70 | 21.10 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |