Log in

Bausch Health Companies Options Chain and Prices (NYSE:BHC)

$22.52
-1.92 (-7.86 %)
(As of 02/28/2020 02:08 AM ET)
Today's Range
$22.37
Now: $22.52
$23.91
50-Day Range
$22.52
MA: $28.00
$30.25
52-Week Range
$18.72
Now: $22.52
$31.97
Volume7.95 million shs
Average Volume3.84 million shs
Market Capitalization$7.94 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.02

Options Chain

Bausch Health Companies (NYSE:BHC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$37.50$0.000Call000
2/28/2020$37.00$0.000Call000
2/28/2020$36.00$0.000Call000
2/28/2020$35.50$0.000Call040
2/28/2020$35.00$0.100Call0204.70047 (+1.90168)0.047551
2/28/2020$34.50$0.000Call0160
2/28/2020$34.00$0.000Call0140
2/28/2020$33.50$0.000Call0940
2/28/2020$33.00$0.000Call0690
2/28/2020$32.50$0.025Call01393.27971 (+1.62503)0.020138
2/28/2020$32.00$0.005Call06272.56568 (+1.14005)0.005405
2/28/2020$31.50$0.030Call01393.11464 (+1.30388)0.024034
2/28/2020$31.00$0.000Call02830
2/28/2020$30.50$0.010Call03442.49479 (+1.29372)0.011994
2/28/2020$30.00$0.015Call06412.49147 (+1.36891)0.016431
2/28/2020$29.50$0.000Call05230
2/28/2020$29.00$0.010Call56602.09335 (+0.888938)0.01213
2/28/2020$28.50$0.005Call05261.8375 (+0.9625)0.008193
2/28/2020$28.00$0.015Call109621.94852 (+1.03123)0.018569
2/28/2020$27.50$0.010Call07961.71163 (+0.946261)0.014451
2/28/2020$27.00$0.010Call201,6111.57688 (+0.746535)0.015519
2/28/2020$26.50$0.000Call01,2680
2/28/2020$26.00$0.020Call11,855 (+40)1.442 (+0.848373)0.031043
2/28/2020$25.50$0.020Call5759 (+335)1.28055 (+0.738041)0.034367
2/28/2020$25.00$0.015Call132883 (+409)1.05732 (+0.527347)0.031474
2/28/2020$24.50$0.020Call105299 (+171)0.935454 (+0.383753)0.044942
2/28/2020$24.00$0.030Call1,583305 (+7)0.81729 (+0.217863)0.071345
2/28/2020$23.50$0.105Call39444 (+15)0.890268 (+0.242145)0.186673
2/28/2020$23.00$0.000Call2,01552 (+10)0.943332 (+0.240717)0
2/28/2020$22.50$0.000Call802 (-2)1.09271 (+0.343599)0
2/28/2020$22.00$0.000Call6427 (-1)1.226 (+0.374364)0
2/28/2020$21.50$0.000Call12711.39136 (-0.143916)0
2/28/2020$21.00$0.000Call13712 (+1)1.22297 (-0.104334)0
2/28/2020$20.00$0.000Call000
2/28/2020$19.00$3.475Call4484 (+2)01
2/28/2020$37.50$0.000Put04 (+4)0
2/28/2020$37.00$0.000Put060
2/28/2020$36.00$0.000Put000
2/28/2020$35.50$0.000Put000
2/28/2020$35.00$0.000Put000
2/28/2020$34.50$0.000Put000
2/28/2020$34.00$0.000Put000
2/28/2020$33.50$0.000Put000
2/28/2020$33.00$0.000Put000
2/28/2020$32.50$0.000Put000
2/28/2020$32.00$0.000Put000
2/28/2020$31.50$0.000Put00 (-1)0
2/28/2020$31.00$0.000Put023 (-14)0
2/28/2020$30.50$0.000Put0120
2/28/2020$30.00$0.000Put218 (-7)2.227750
2/28/2020$29.50$6.725Put04 (-3)0
2/28/2020$29.00$6.675Put0353.57656 (+2.45)-0.896769
2/28/2020$28.50$5.700Put1215 (-1)0
2/28/2020$28.00$5.250Put101080
2/28/2020$27.50$5.450Put14185 (-127)3.97578-0.804069
2/28/2020$27.00$4.825Put0137 (-209)3.37969-0.827393
2/28/2020$26.50$3.770Put7499 (+14)0
2/28/2020$26.00$3.235Put58856 (+4)0
2/28/2020$25.50$0.000Put269700 (+87)0.875 (+0.360937)0
2/28/2020$25.00$0.000Put141646 (+84)0.935937 (+0.44685)0
2/28/2020$24.50$0.000Put29243 (+60)0.83235 (+0.299147)0
2/28/2020$24.00$0.000Put4192 (+21)0.923738 (+0.352254)0
2/28/2020$23.50$0.000Put291416 (+2)0.993669 (+0.353825)0
2/28/2020$23.00$0.000Put583186 (+67)0.958474 (+0.280349)0
2/28/2020$22.50$0.000Put7735 (+1)0.943084 (+0.232146)0
2/28/2020$22.00$0.000Put226851.33563 (+0.42592)0
2/28/2020$21.50$0.000Put331701.09628 (+0.024406)0
2/28/2020$21.00$0.065Put407491.08139 (+0.097012)-0.102657
2/28/2020$20.00$0.000Put101.52737 (+0.387121)0
2/28/2020$19.00$0.020Put001.70532 (+0.303909)-0.024074
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/28/2020 by MarketBeat.com Staff

Featured Article: What is a back-end load?

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.

Yahoo Gemini Pixel