NYSE:BHC

Bausch Health Companies Options Chain and Prices

$26.66

-0.02 (-0.07 %)

(As of 01/22/2021 12:00 AM ET)

Add

Compare

Today's Range

$25.90

Now: $26.66▼

$27.04

50-Day Range

$19.86

MA: $22.02▼

$27.52

52-Week Range

$11.15

Now: $26.66▼

$29.68

Volume3.72 million shs

Average Volume4.48 million shs

Market Capitalization$9.47 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.47

Bausch Health Companies (NYSE:BHC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/29/2021	$40.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/29/2021	$35.00	$0.000	Call	0	0	0	409 (+0)		0.0	0
1/29/2021	$34.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/29/2021	$33.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
1/29/2021	$32.00	$0.065	Call	110	90	0	231 (+0)	0.795017 (-0.007871)	0.054453	24
1/29/2021	$31.00	$0.070	Call	0	0	0	98 (+2)	0.696218 (-0.031048)	0.064761	0
1/29/2021	$30.00	$0.105	Call	34	14	9	1156 (+25)	0.637535 (-0.022589)	0.098068	11
1/29/2021	$29.00	$0.165	Call	124	100	12	546 (+281)	0.574545 (-0.04786)	0.154463	20
1/29/2021	$28.50	$0.230	Call	59	8	45	5940 (-3)	0.559438 (-0.040456)	0.205371	12
1/29/2021	$27.50	$0.435	Call	173	55	64	6640 (-38)	0.524452 (-0.042323)	0.348017	41

1/29/2021	$27.00	$0.575	Call	206	109	82	391 (+35)	0.494182 (-0.058319)	0.440062	35
1/29/2021	$26.50	$0.800	Call	150	2	80	240 (-1)	0.488373 (-0.050981)	0.548932	14
1/29/2021	$26.00	$1.070	Call	734	142	428	238 (+0)	0.474596 (+0.001797)	0.660716	31
1/29/2021	$25.50	$1.370	Call	15	0	15	1364 (+717)	0.434732 (-0.065334)	0.779108	3
1/29/2021	$25.00	$1.775	Call	206	160	46	785 (-7)	0.43624 (-0.044372)	0.863137	21
1/29/2021	$24.50	$2.235	Call	70	53	12	1981 (-99)	0.467981 (-0.022441)	0.909268	26
1/29/2021	$24.00	$2.810	Call	0	0	0	33 (+0)	0.668703 (-0.042797)	0.881287	0
1/29/2021	$23.50	$4.555	Call	1	0	0	88 (+0)	1.94559 (+0.722958)	0.726748	1
1/29/2021	$23.00	$4.025	Call	0	0	0	152 (+0)	1.13741 (+0.53303)	0.845261	0
1/29/2021	$22.50	$4.970	Call	0	0	0	143 (+0)	1.71685 (+1.13127)	0.797424	0
1/29/2021	$22.00	$5.425	Call	0	0	0	32 (+0)	1.812 (-0.256557)	0.81357	0
1/29/2021	$21.50	$5.975	Call	0	0	0	14 (+0)	1.9887 (-0.487749)	0.820903	0
1/29/2021	$21.00	$6.300	Call	0	0	0	146 (+0)	1.92984 (-0.378068)	0.847696	0
1/29/2021	$20.50	$6.900	Call	0	0	0	588 (-6)	2.16529 (-0.090477)	0.847594	0
1/29/2021	$20.00	$7.400	Call	0	0	0	9 (+4)	2.31208 (-0.612746)	0.854931	0
1/29/2021	$19.50	$7.150	Call	0	0	0	17 (-1)			0
1/29/2021	$19.00	$8.600	Call	0	0	0	13 (+0)	2.83646 (-0.068345)	0.855142	0
1/29/2021	$18.50	$9.125	Call	0	0	0	2 (+0)	3.01889 (-0.036112)	0.860609	0
1/29/2021	$18.00	$9.600	Call	0	0	0	0 (+0)	3.14336 (+0.604581)	0.868645	0
1/29/2021	$17.50	$9.850	Call	0	0	0	5 (+0)	2.95802 (-0.879989)	0.891116	0
1/29/2021	$17.00	$10.400	Call	0	0	0	2 (+0)	3.18303 (-0.343846)	0.89273	0
1/29/2021	$16.50	$10.950	Call	0	0	0	0 (+0)	3.41305 (+0.367725)	0.894618	0
1/29/2021	$16.00	$11.300	Call	0	0	0	1 (+0)	3.34104 (-0.521708)	0.909041	0
1/29/2021	$15.50	$11.850	Call	0	0	0	0 (+0)	3.6193 (+1.02246)	0.908675	0
1/29/2021	$15.00	$12.325	Call	0	0	0	0 (+0)	3.71182 (+0.353987)	0.915568	0
1/29/2021	$14.50	$12.950	Call	0	0	0	2 (+0)	4.1278 (-0.289921)	0.911688	0
1/29/2021	$14.00	$13.350	Call	0	0	0	2 (+0)	4.11013 (-0.291871)	0.921646	0
1/29/2021	$13.50	$13.925	Call	0	0	0	4 (+0)	4.49187 (-0.722362)	0.919983	0
1/29/2021	$40.00	$14.350	Put	0	0	0	0 (+0)	2.85578 (-0.14722)	-0.798162	0
1/29/2021	$35.00	$9.525	Put	0	0	0	0 (+0)	2.4095 (+0.395936)	-0.742667	0
1/29/2021	$34.00	$8.375	Put	0	0	0	0 (+0)	2.14379 (+0.339097)	-0.749577	0
1/29/2021	$33.00	$6.750	Put	0	0	0	0 (+0)	1.43109 (+0.849741)	-0.839746	0
1/29/2021	$32.00	$5.750	Put	0	0	0	5 (+0)	1.28465 (-0.127945)	-0.827448	0
1/29/2021	$31.00	$4.800	Put	0	0	0	7 (+0)	1.18173 (-0.049501)	-0.799218	0
1/29/2021	$30.00	$4.075	Put	0	0	0	437 (+0)	1.26304 (+0.089046)	-0.723179	0
1/29/2021	$29.00	$3.305	Put	0	0	0	0 (+0)	1.23913 (+0.546963)	-0.656619	0
1/29/2021	$28.50	$2.110	Put	2	0	2	1 (+0)	0.59738 (-0.044782)	-0.779006	2
1/29/2021	$27.50	$1.295	Put	4	0	2	66 (+0)	0.539678 (-0.034454)	-0.647966	3
1/29/2021	$27.00	$0.930	Put	46	20	6	68 (+20)	0.500882 (-0.047497)	-0.558477	8
1/29/2021	$26.50	$0.640	Put	58	17	31	44 (+20)	0.486578 (-0.044435)	-0.451193	12
1/29/2021	$26.00	$0.410	Put	38	3	35	361 (+35)	0.477444 (-0.041247)	-0.33855	5
1/29/2021	$25.50	$0.235	Put	6	6	0	132 (+35)	0.459807 (-0.037597)	-0.230305	4
1/29/2021	$25.00	$0.125	Put	21	6	4	187 (+3)	0.448714 (-0.02954)	-0.141475	7
1/29/2021	$24.50	$0.060	Put	1	0	1	78 (+3)	0.443771 (-0.025082)	-0.078535	1
1/29/2021	$24.00	$0.020	Put	2	2	0	73 (+0)	0.421914 (-0.042756)	-0.031348	1
1/29/2021	$23.50	$0.000	Put	0	0	0	30 (+0)		0.0	0
1/29/2021	$23.00	$0.100	Put	0	0	0	90 (+0)	0.770067	-0.073675	0
1/29/2021	$22.50	$0.000	Put	0	0	0	147 (+0)		0.0	0
1/29/2021	$22.00	$0.100	Put	0	0	0	29 (+0)	0.958466 (+0.058783)	-0.061915	0
1/29/2021	$21.50	$0.050	Put	30	0	0	97 (+0)	0.898817	-0.035537	1
1/29/2021	$21.00	$0.000	Put	0	0	0	76 (+0)		0.0	0
1/29/2021	$20.50	$0.000	Put	0	0	0	188 (+0)		0.0	0
1/29/2021	$20.00	$0.090	Put	0	0	0	237 (+0)	1.27856 (+0.420425)	-0.042704	0
1/29/2021	$19.50	$0.000	Put	0	0	0	3 (+0)		0.0	0
1/29/2021	$19.00	$0.000	Put	0	0	0	300 (+0)		0.0	0
1/29/2021	$18.50	$0.000	Put	0	0	0	10 (+0)		0.0	0
1/29/2021	$18.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
1/29/2021	$17.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/29/2021	$17.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$16.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$16.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$15.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$15.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
1/29/2021	$14.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$14.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$13.50	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/24/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Bausch Health Companies Options Chain and Prices

Adding

Adding

Adding Bausch Health Companies Inc.

Options Chain

Bausch Health Companies (NYSE:BHC) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources