S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
pixel
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
pixel
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
pixel
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
pixel
Log in
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

Options Chain

Bausch Health Companies (NYSE:BHC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$40.00$0.000Call0000
(+0)
0.00
1/29/2021$35.00$0.000Call000409
(+0)
0.00
1/29/2021$34.00$0.000Call0000
(+0)
0.00
1/29/2021$33.00$0.000Call0005
(+0)
0.00
1/29/2021$32.00$0.065Call110900231
(+0)
0.795017
(-0.007871)
0.05445324
1/29/2021$31.00$0.070Call00098
(+2)
0.696218
(-0.031048)
0.0647610
1/29/2021$30.00$0.105Call341491156
(+25)
0.637535
(-0.022589)
0.09806811
1/29/2021$29.00$0.165Call12410012546
(+281)
0.574545
(-0.04786)
0.15446320
1/29/2021$28.50$0.230Call598455940
(-3)
0.559438
(-0.040456)
0.20537112
1/29/2021$27.50$0.435Call17355646640
(-38)
0.524452
(-0.042323)
0.34801741
1/29/2021$27.00$0.575Call20610982391
(+35)
0.494182
(-0.058319)
0.44006235
1/29/2021$26.50$0.800Call150280240
(-1)
0.488373
(-0.050981)
0.54893214
1/29/2021$26.00$1.070Call734142428238
(+0)
0.474596
(+0.001797)
0.66071631
1/29/2021$25.50$1.370Call150151364
(+717)
0.434732
(-0.065334)
0.7791083
1/29/2021$25.00$1.775Call20616046785
(-7)
0.43624
(-0.044372)
0.86313721
1/29/2021$24.50$2.235Call7053121981
(-99)
0.467981
(-0.022441)
0.90926826
1/29/2021$24.00$2.810Call00033
(+0)
0.668703
(-0.042797)
0.8812870
1/29/2021$23.50$4.555Call10088
(+0)
1.94559
(+0.722958)
0.7267481
1/29/2021$23.00$4.025Call000152
(+0)
1.13741
(+0.53303)
0.8452610
1/29/2021$22.50$4.970Call000143
(+0)
1.71685
(+1.13127)
0.7974240
1/29/2021$22.00$5.425Call00032
(+0)
1.812
(-0.256557)
0.813570
1/29/2021$21.50$5.975Call00014
(+0)
1.9887
(-0.487749)
0.8209030
1/29/2021$21.00$6.300Call000146
(+0)
1.92984
(-0.378068)
0.8476960
1/29/2021$20.50$6.900Call000588
(-6)
2.16529
(-0.090477)
0.8475940
1/29/2021$20.00$7.400Call0009
(+4)
2.31208
(-0.612746)
0.8549310
1/29/2021$19.50$7.150Call00017
(-1)
0
1/29/2021$19.00$8.600Call00013
(+0)
2.83646
(-0.068345)
0.8551420
1/29/2021$18.50$9.125Call0002
(+0)
3.01889
(-0.036112)
0.8606090
1/29/2021$18.00$9.600Call0000
(+0)
3.14336
(+0.604581)
0.8686450
1/29/2021$17.50$9.850Call0005
(+0)
2.95802
(-0.879989)
0.8911160
1/29/2021$17.00$10.400Call0002
(+0)
3.18303
(-0.343846)
0.892730
1/29/2021$16.50$10.950Call0000
(+0)
3.41305
(+0.367725)
0.8946180
1/29/2021$16.00$11.300Call0001
(+0)
3.34104
(-0.521708)
0.9090410
1/29/2021$15.50$11.850Call0000
(+0)
3.6193
(+1.02246)
0.9086750
1/29/2021$15.00$12.325Call0000
(+0)
3.71182
(+0.353987)
0.9155680
1/29/2021$14.50$12.950Call0002
(+0)
4.1278
(-0.289921)
0.9116880
1/29/2021$14.00$13.350Call0002
(+0)
4.11013
(-0.291871)
0.9216460
1/29/2021$13.50$13.925Call0004
(+0)
4.49187
(-0.722362)
0.9199830
1/29/2021$40.00$14.350Put0000
(+0)
2.85578
(-0.14722)
-0.7981620
1/29/2021$35.00$9.525Put0000
(+0)
2.4095
(+0.395936)
-0.7426670
1/29/2021$34.00$8.375Put0000
(+0)
2.14379
(+0.339097)
-0.7495770
1/29/2021$33.00$6.750Put0000
(+0)
1.43109
(+0.849741)
-0.8397460
1/29/2021$32.00$5.750Put0005
(+0)
1.28465
(-0.127945)
-0.8274480
1/29/2021$31.00$4.800Put0007
(+0)
1.18173
(-0.049501)
-0.7992180
1/29/2021$30.00$4.075Put000437
(+0)
1.26304
(+0.089046)
-0.7231790
1/29/2021$29.00$3.305Put0000
(+0)
1.23913
(+0.546963)
-0.6566190
1/29/2021$28.50$2.110Put2021
(+0)
0.59738
(-0.044782)
-0.7790062
1/29/2021$27.50$1.295Put40266
(+0)
0.539678
(-0.034454)
-0.6479663
1/29/2021$27.00$0.930Put4620668
(+20)
0.500882
(-0.047497)
-0.5584778
1/29/2021$26.50$0.640Put58173144
(+20)
0.486578
(-0.044435)
-0.45119312
1/29/2021$26.00$0.410Put38335361
(+35)
0.477444
(-0.041247)
-0.338555
1/29/2021$25.50$0.235Put660132
(+35)
0.459807
(-0.037597)
-0.2303054
1/29/2021$25.00$0.125Put2164187
(+3)
0.448714
(-0.02954)
-0.1414757
1/29/2021$24.50$0.060Put10178
(+3)
0.443771
(-0.025082)
-0.0785351
1/29/2021$24.00$0.020Put22073
(+0)
0.421914
(-0.042756)
-0.0313481
1/29/2021$23.50$0.000Put00030
(+0)
0.00
1/29/2021$23.00$0.100Put00090
(+0)
0.770067-0.0736750
1/29/2021$22.50$0.000Put000147
(+0)
0.00
1/29/2021$22.00$0.100Put00029
(+0)
0.958466
(+0.058783)
-0.0619150
1/29/2021$21.50$0.050Put300097
(+0)
0.898817-0.0355371
1/29/2021$21.00$0.000Put00076
(+0)
0.00
1/29/2021$20.50$0.000Put000188
(+0)
0.00
1/29/2021$20.00$0.090Put000237
(+0)
1.27856
(+0.420425)
-0.0427040
1/29/2021$19.50$0.000Put0003
(+0)
0.00
1/29/2021$19.00$0.000Put000300
(+0)
0.00
1/29/2021$18.50$0.000Put00010
(+0)
0.00
1/29/2021$18.00$0.000Put00012
(+0)
0.00
1/29/2021$17.50$0.000Put0001
(+0)
0.00
1/29/2021$17.00$0.000Put0000
(+0)
0.00
1/29/2021$16.50$0.000Put0000
(+0)
0.00
1/29/2021$16.00$0.000Put0000
(+0)
0.00
1/29/2021$15.50$0.000Put0000
(+0)
0.00
1/29/2021$15.00$0.000Put0002
(+0)
0.00
1/29/2021$14.50$0.000Put0000
(+0)
0.00
1/29/2021$14.00$0.000Put0000
(+0)
0.00
1/29/2021$13.50$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.