Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BHC – Bausch Health Companies Inc.

Last update: March 28, 2024 at 5:56 p.m.   (Real-time)

  • Last price: 14.350
  • Net change: 0.120
  • Bid price: 14.250
  • Ask price: 14.400
  • 30-day historical volatility: 37.53%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 7,496
Volume: 256
Open interest: 2,440
Volume: 55
March 28, 2024 (Weekly) 0 0 4.10 0 0 0 10.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 3.55 0 0 0 11.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 3.05 0 0 0 11.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 2.52 0 0 0 12.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 2.02 0 10 0 12.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.52 0 0 0 13.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.02 0 15 0 13.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 0.52 0 10 0 14.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 0 0 14.50 0 0 0.27 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 15.00 0 0 0.77 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 15.50 0 0 1.27 0 0 0
April 5, 2024 (Weekly) 3.65 4.15 4.15 0 0 0 10.50 0 0.07 0.07 0 0 0
April 5, 2024 (Weekly) 3.20 3.65 3.65 0 0 0 11.00 0 0.08 0.08 0 0 0
April 5, 2024 (Weekly) 2.76 3.15 3.15 0 0 0 11.50 0 0.10 0.10 0 30 0
April 5, 2024 (Weekly) 2.23 2.70 2.70 0 10 0 12.00 0.01 0.13 0.13 0 30 0
April 5, 2024 (Weekly) 1.81 2.25 2.25 0 0 0 12.50 0.06 0.16 0.16 0 0 0
April 5, 2024 (Weekly) 1.42 1.73 1.73 0 10 0 13.00 0.13 0.21 0.21 0 0 0
April 5, 2024 (Weekly) 1.00 1.32 1.32 0 35 0 13.50 0.21 0.31 0.31 -0.06 0 10
April 5, 2024 (Weekly) 0.65 0.93 0.93 0 20 0 14.00 0.33 0.46 0.46 -0.06 0 20
April 5, 2024 (Weekly) 0.45 0.55 0.55 0 0 0 14.50 0.55 0.68 0.68 0 0 0
April 5, 2024 (Weekly) 0.28 0.35 0.35 0 0 0 15.00 0.81 1.08 1.08 0 0 0
April 5, 2024 (Weekly) 0.16 0.22 0.22 0.06 0 52 15.50 1.16 1.46 1.46 0 0 0
April 5, 2024 (Weekly) 0 0.49 0.49 0 0 0 16.00 1.51 2.00 2.00 0 0 0
April 12, 2024 (Weekly) 3.30 3.65 3.65 0 0 0 11.00 0.03 0.14 0.14 0 0 0
April 12, 2024 (Weekly) 2.82 3.20 3.20 0 0 0 11.50 0.08 0.15 0.15 0 0 0
April 12, 2024 (Weekly) 2.35 2.73 2.73 0 0 0 12.00 0.11 0.18 0.18 0 0 0
April 12, 2024 (Weekly) 1.99 2.29 2.29 0 0 0 12.50 0.18 0.26 0.26 0 0 0
April 12, 2024 (Weekly) 1.58 1.84 1.84 0 0 0 13.00 0.25 0.35 0.35 0 0 0
April 12, 2024 (Weekly) 1.19 1.41 1.41 0 0 0 13.50 0.40 0.48 0.48 0 0 0
April 12, 2024 (Weekly) 0.92 1.04 1.04 0 20 0 14.00 0.54 0.65 0.65 0 0 0
April 12, 2024 (Weekly) 0.63 0.76 0.76 0 0 0 14.50 0.75 0.88 0.88 0 0 0
April 12, 2024 (Weekly) 0.42 0.55 0.55 0.13 0 20 15.00 1.04 1.16 1.16 0 0 0
April 12, 2024 (Weekly) 0.28 0.39 0.39 0.10 30 10 15.50 1.31 1.60 1.60 0 0 0
April 12, 2024 (Weekly) 0.11 0.59 0.59 0 0 0 16.00 1.61 2.06 2.06 0 0 0
April 26, 2024 (Weekly) 2.95 3.35 3.35 0 0 0 11.50 0.19 0.34 0.34 0 0 0
April 26, 2024 (Weekly) 2.55 2.91 2.91 0 0 0 12.00 0.26 0.39 0.39 0 0 0
April 26, 2024 (Weekly) 2.17 2.53 2.53 0 0 0 12.50 0.34 0.49 0.49 0 0 0
April 26, 2024 (Weekly) 1.76 2.14 2.14 0 0 0 13.00 0.45 0.62 0.62 0 0 0
April 26, 2024 (Weekly) 1.43 1.78 1.78 0 0 0 13.50 0.58 0.77 0.77 0 0 0
April 26, 2024 (Weekly) 1.18 1.38 1.38 0 0 0 14.00 0.76 0.96 0.96 0 0 0
April 26, 2024 (Weekly) 0.90 1.11 1.11 0 0 0 14.50 0.98 1.19 1.19 0 0 0
April 26, 2024 (Weekly) 0.68 0.88 0.88 0.26 0 35 15.00 1.26 1.47 1.47 -0.03 0 10
April 26, 2024 (Weekly) 0.51 0.70 0.70 0.22 0 55 15.50 1.58 1.78 1.78 0 0 0
April 26, 2024 (Weekly) 0.30 0.79 0.79 0 0 0 16.00 1.80 2.28 2.28 0 0 0
April 19, 2024 7.15 7.55 7.55 0 0 0 7.00 0 0.06 0.06 0 357 0
April 19, 2024 6.65 7.05 7.05 0 0 0 7.50 0 0.07 0.07 0 33 0
April 19, 2024 6.15 6.55 6.55 0 0 0 8.00 0 0.08 0.08 0 25 0
April 19, 2024 5.90 6.40 6.40 0 0 0 8.25 0 0.09 0.09 0 0 0
April 19, 2024 5.65 6.15 6.15 0 0 0 8.50 0 0.10 0.10 0 6 0
April 19, 2024 5.45 5.90 5.90 0 0 0 8.75 0 0.10 0.10 0 10 0
April 19, 2024 5.20 5.60 5.60 0 0 0 9.00 0.01 0.12 0.12 0 20 0
April 19, 2024 4.95 5.35 5.35 0 0 0 9.25 0.01 0.12 0.12 0 10 0
April 19, 2024 4.70 5.15 5.15 0 14 0 9.50 0.02 0.13 0.13 0 0 0
April 19, 2024 4.45 4.90 4.90 0 0 0 9.75 0.03 0.15 0.15 0 31 0
April 19, 2024 4.25 4.65 4.65 0 0 0 10.00 0.03 0.16 0.16 0 100 0
April 19, 2024 3.75 4.15 4.15 0 20 0 10.50 0.05 0.19 0.19 0 10 0
April 19, 2024 3.30 3.70 3.70 0 16 0 11.00 0.10 0.23 0.23 0 0 0
April 19, 2024 2.87 3.25 3.25 0 219 0 11.50 0.14 0.22 0.22 0 0 0
April 19, 2024 2.46 2.76 2.76 0 354 0 12.00 0.20 0.28 0.28 0 0 0
April 19, 2024 2.03 2.30 2.30 -0.05 115 8 12.50 0.27 0.36 0.36 0 18 0
April 19, 2024 1.69 1.89 1.89 1.78 130 8 13.00 0.36 0.49 0.49 0 20 0
April 19, 2024 1.36 1.51 1.51 0 220 0 13.50 0.49 0.61 0.61 0 11 0
April 19, 2024 1.06 1.18 1.18 0 359 0 14.00 0.66 0.78 0.78 0 0 0
April 19, 2024 0.78 0.90 0.90 0.06 3 14 14.50 0.89 1.00 1.00 0 0 0
April 19, 2024 0.56 0.68 0.68 0 0 0 15.00 1.16 1.29 1.29 0 0 0
April 19, 2024 0.39 0.52 0.52 0.09 10 5 15.50 1.41 1.63 1.63 -0.28 0 5
April 19, 2024 0.23 0.43 0.43 0 0 0 16.00 1.70 2.02 2.02 0 0 0
May 17, 2024 6.15 6.45 6.45 0 0 0 8.25 0.09 0.23 0.23 0 45 0
May 17, 2024 5.90 6.25 6.25 0 0 0 8.50 0.10 0.24 0.24 0 31 0
May 17, 2024 5.70 6.00 6.00 0 14 0 8.75 0.11 0.26 0.26 0 10 0
May 17, 2024 5.45 5.80 5.80 0 0 0 9.00 0.13 0.28 0.28 0 22 0
May 17, 2024 5.20 5.55 5.55 0 0 0 9.25 0.14 0.29 0.29 0 10 0
May 17, 2024 4.85 5.35 5.35 0 12 0 9.50 0.17 0.31 0.31 0 20 0
May 17, 2024 4.65 5.10 5.10 0 10 0 9.75 0.19 0.33 0.33 0 0 0
May 17, 2024 4.50 4.85 4.85 0 10 0 10.00 0.21 0.35 0.35 0 310 0
May 17, 2024 4.05 4.40 4.40 0 10 0 10.50 0.25 0.39 0.39 0 0 0
May 17, 2024 3.65 3.90 3.90 0 32 0 11.00 0.32 0.46 0.46 0 200 0
May 17, 2024 3.25 3.55 3.55 0 12 0 11.50 0.39 0.54 0.54 0 0 0
May 17, 2024 2.85 3.15 3.15 0 11 0 12.00 0.49 0.62 0.62 0 0 0
May 17, 2024 2.46 2.75 2.75 0 10 0 12.50 0.60 0.78 0.78 0 0 0
May 17, 2024 2.09 2.39 2.39 0 3,835 0 13.00 0.74 0.93 0.93 0 0 0
May 17, 2024 1.81 2.04 2.04 0 2 0 13.50 0.90 1.08 1.08 0 0 0
May 17, 2024 1.53 1.73 1.73 0 93 0 14.00 1.09 1.28 1.28 0 2 0
May 17, 2024 1.28 1.45 1.45 0 22 0 14.50 1.32 1.50 1.50 0 0 0
May 17, 2024 1.05 1.22 1.22 0 30 0 15.00 1.59 1.77 1.77 0 0 0
May 17, 2024 0.85 1.02 1.02 0.07 7 1 15.50 1.89 2.07 2.07 0 0 0
May 17, 2024 0.71 0.86 0.86 0.75 0 5 16.00 2.02 2.41 2.41 0 0 0
June 21, 2024 7.30 7.75 7.75 0 0 0 7.00 0.08 0.18 0.18 0 50 0
June 21, 2024 6.40 6.85 6.85 0 0 0 8.00 0.14 0.25 0.25 0 33 0
June 21, 2024 5.90 6.35 6.35 0 10 0 8.50 0.16 0.29 0.29 0 60 0
June 21, 2024 5.70 6.10 6.10 0 0 0 8.75 0.18 0.31 0.31 0 0 0
June 21, 2024 5.45 5.85 5.85 0 10 0 9.00 0.23 0.32 0.32 0 30 0
June 21, 2024 5.20 5.65 5.65 0 0 0 9.25 0.24 0.35 0.35 0 0 0
June 21, 2024 5.00 5.40 5.40 0 10 0 9.50 0.27 0.36 0.36 0 30 0
June 21, 2024 4.75 5.35 5.35 0 0 0 9.75 0.29 0.39 0.39 0 0 0
June 21, 2024 4.55 5.00 5.00 0 2 0 10.00 0.33 0.42 0.42 0 33 0
June 21, 2024 4.20 4.55 4.55 0 0 0 10.50 0.39 0.49 0.49 0 0 0
June 21, 2024 3.80 4.15 4.15 0 0 0 11.00 0.47 0.57 0.57 0 20 0
June 21, 2024 3.40 3.75 3.75 0 0 0 11.50 0.56 0.68 0.68 0 0 0
June 21, 2024 3.00 3.35 3.35 0 268 0 12.00 0.67 0.80 0.80 0 230 0
June 21, 2024 2.67 3.05 3.05 0 0 0 12.50 0.80 0.94 0.94 0 0 0
June 21, 2024 2.37 2.71 2.71 0 142 0 13.00 0.95 1.10 1.10 0 0 0
June 21, 2024 2.05 2.30 2.30 0 1 0 13.50 1.13 1.29 1.29 0 0 0
June 21, 2024 1.84 2.02 2.02 0 28 0 14.00 1.33 1.50 1.50 0 1 0
June 21, 2024 1.57 1.75 1.75 0 12 0 14.50 1.57 1.74 1.74 0 0 0
June 21, 2024 1.33 1.51 1.51 0.22 418 30 15.00 1.83 2.01 2.01 -0.06 0 10
June 21, 2024 1.13 1.30 1.30 0 0 0 15.50 2.12 2.29 2.29 0 0 0
June 21, 2024 1.00 1.10 1.10 0.06 57 10 16.00 2.44 2.61 2.61 0 0 0
July 19, 2024 5.30 5.70 5.70 0 0 0 9.25 0.29 0.42 0.42 0 0 0
July 19, 2024 5.10 5.55 5.55 0 0 0 9.50 0.32 0.45 0.45 0 0 0
July 19, 2024 4.85 5.35 5.35 0 0 0 9.75 0.35 0.49 0.49 0 0 0
July 19, 2024 4.65 5.05 5.05 0 0 0 10.00 0.38 0.52 0.52 0 10 0
July 19, 2024 4.30 4.70 4.70 0 0 0 10.50 0.46 0.59 0.59 0 10 0
July 19, 2024 3.90 4.25 4.25 0 25 0 11.00 0.55 0.63 0.63 0 10 0
July 19, 2024 3.50 3.85 3.85 0 0 0 11.50 0.65 0.80 0.80 0 10 0
July 19, 2024 3.15 3.55 3.55 0 10 0 12.00 0.76 0.92 0.92 0 103 0
July 19, 2024 2.81 3.20 3.20 0 0 0 12.50 0.90 1.08 1.08 0 0 0
July 19, 2024 2.49 2.81 2.81 0 30 0 13.00 1.06 1.24 1.24 0 0 0
July 19, 2024 2.21 2.49 2.49 0 0 0 13.50 1.24 1.44 1.44 0 24 0
July 19, 2024 1.99 2.17 2.17 0 0 0 14.00 1.46 1.66 1.66 0 0 0
July 19, 2024 1.73 1.93 1.93 0 0 0 14.50 1.68 1.89 1.89 0 0 0
July 19, 2024 1.50 1.71 1.71 0 10 0 15.00 1.94 2.15 2.15 0 12 0
July 19, 2024 1.28 1.49 1.49 0 20 0 15.50 2.23 2.43 2.43 0 12 0
July 19, 2024 1.00 1.35 1.35 0 0 0 16.00 2.32 2.77 2.77 0 0 0
August 16, 2024 5.20 5.65 5.65 0 0 0 9.50 0.38 0.54 0.54 0 0 0
August 16, 2024 5.00 5.50 5.50 0 0 0 9.75 0.42 0.59 0.59 0 0 0
August 16, 2024 4.80 5.20 5.20 0 0 0 10.00 0.47 0.60 0.60 0 0 0
August 16, 2024 4.40 4.80 4.80 0 0 0 10.50 0.55 0.68 0.68 0 0 0
August 16, 2024 4.00 4.50 4.50 0 0 0 11.00 0.64 0.80 0.80 0 100 0
August 16, 2024 3.65 4.05 4.05 0 0 0 11.50 0.75 0.93 0.93 0 0 0
August 16, 2024 3.30 3.70 3.70 0 0 0 12.00 0.88 1.07 1.07 0 0 0
August 16, 2024 2.98 3.40 3.40 0 0 0 12.50 1.03 1.23 1.23 0 0 0
August 16, 2024 2.69 3.05 3.05 0 0 0 13.00 1.20 1.42 1.42 0 0 0
August 16, 2024 2.39 2.71 2.71 0 0 0 13.50 1.39 1.61 1.61 0 0 0
August 16, 2024 2.18 2.43 2.43 0 12 0 14.00 1.60 1.83 1.83 0 0 0
August 16, 2024 1.92 2.17 2.17 0 0 0 14.50 1.83 2.07 2.07 0 0 0
August 16, 2024 1.70 1.94 1.94 0 0 0 15.00 2.09 2.33 2.33 0 0 0
August 16, 2024 1.50 1.69 1.69 0 0 0 15.50 2.38 2.62 2.62 0 0 0
August 16, 2024 1.30 1.59 1.59 0 0 0 16.00 2.51 3.15 3.15 0 0 0
September 20, 2024 7.45 7.95 7.95 0 0 0 7.00 0.18 0.34 0.34 0 20 0
September 20, 2024 6.55 7.10 7.10 0 0 0 8.00 0.28 0.44 0.44 0 50 0
September 20, 2024 6.10 6.65 6.65 0 0 0 8.50 0.33 0.50 0.50 0 20 0
September 20, 2024 5.70 6.30 6.30 0 0 0 9.00 0.40 0.56 0.56 0 30 0
September 20, 2024 5.30 5.85 5.85 0 0 0 9.50 0.45 0.63 0.63 0 0 0
September 20, 2024 4.90 5.35 5.35 0 21 0 10.00 0.55 0.70 0.70 0 10 0
September 20, 2024 4.50 5.05 5.05 0 0 0 10.50 0.64 0.82 0.82 0 0 0
September 20, 2024 4.20 4.60 4.60 0 0 0 11.00 0.74 0.94 0.94 0 100 0
September 20, 2024 3.80 4.20 4.20 0 0 0 11.50 0.87 1.07 1.07 0 0 0
September 20, 2024 3.45 3.95 3.95 0 13 0 12.00 1.00 1.23 1.23 0 0 0
September 20, 2024 3.10 3.60 3.60 0 0 0 12.50 1.16 1.39 1.39 0 0 0
September 20, 2024 2.88 3.20 3.20 0 3 0 13.00 1.33 1.58 1.58 0 22 0
September 20, 2024 2.58 2.94 2.94 0 0 0 13.50 1.52 1.75 1.75 0 0 0
September 20, 2024 2.37 2.63 2.63 0 103 0 14.00 1.74 2.01 2.01 0 14 0
September 20, 2024 2.13 2.35 2.35 0 0 0 14.50 1.98 2.23 2.23 0 0 0
September 20, 2024 1.88 2.13 2.13 0 0 0 15.00 2.23 2.50 2.50 0 0 0
September 20, 2024 1.67 1.92 1.92 0 0 0 15.50 2.52 2.76 2.76 0 0 0
September 20, 2024 1.45 1.70 1.70 0.07 286 3 16.00 2.82 3.05 3.05 0 0 0
December 20, 2024 6.75 7.30 7.30 0 0 0 8.00 0.38 0.62 0.62 0 15 0
December 20, 2024 6.35 6.95 6.95 0 0 0 8.50 0.44 0.71 0.71 0 20 0
December 20, 2024 5.90 6.60 6.60 0 0 0 9.00 0.49 0.80 0.80 0 0 0
December 20, 2024 5.60 6.20 6.20 0 0 0 9.50 0.62 0.86 0.86 0 0 0
December 20, 2024 5.20 5.80 5.80 0 5 0 10.00 0.70 0.98 0.98 0 0 0
December 20, 2024 4.55 5.00 5.00 0 0 0 11.00 0.93 1.23 1.23 0 0 0
December 20, 2024 3.80 4.35 4.35 0 3 0 12.00 1.22 1.60 1.60 0 0 0
December 20, 2024 3.25 3.75 3.75 0 0 0 13.00 1.60 1.96 1.96 0 0 0
December 20, 2024 2.71 3.20 3.20 0 123 0 14.00 2.01 2.37 2.37 0 0 0
December 20, 2024 2.31 2.72 2.72 0 0 0 15.00 2.50 2.93 2.93 0 0 0
December 20, 2024 1.90 2.30 2.30 0 123 0 16.00 3.05 3.55 3.55 0 0 0
December 20, 2024 1.20 1.56 1.56 0 0 0 18.00 4.20 4.95 4.95 0 0 0
March 21, 2025 6.20 6.85 6.85 0 0 0 9.00 0.64 1.02 1.02 0 0 0
March 21, 2025 5.40 6.05 6.05 0 0 0 10.00 0.90 1.25 1.25 0 0 0
March 21, 2025 4.90 5.50 5.50 0 0 0 11.00 1.10 1.59 1.59 0 0 0
March 21, 2025 4.20 4.95 4.95 0 0 0 12.00 1.41 1.89 1.89 0 0 0
March 21, 2025 3.60 4.25 4.25 0 0 0 13.00 1.80 2.28 2.28 0 0 0
March 21, 2025 3.05 3.75 3.75 0 0 0 14.00 2.22 2.85 2.85 0 0 0
March 21, 2025 2.63 3.10 3.10 0 0 0 15.00 2.72 3.25 3.25 0 0 0
March 21, 2025 2.22 2.73 2.73 0 21 0 16.00 3.30 3.75 3.75 0 0 0
March 21, 2025 1.60 2.09 2.09 0 0 0 18.00 4.40 5.15 5.15 0 0 0