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: July 14, 2025 at 5:08 p.m.   (Real-time)

  • Last price: 8.690
  • Net change: -0.090
  • Bid price: 8.600
  • Ask price: 8.720
  • 30-day historical volatility: 48.26%
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: 4,498
Volume: 121
Open interest: 1,034
Volume: 0
July 25, 2025 (Weekly) 3.35 3.55 3.55 0 0 0 5.25 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 5.50 0 0.06 0.06 0 12 0
July 25, 2025 (Weekly) 2.89 3.05 3.05 0 0 0 5.75 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 2.64 2.78 2.78 0 0 0 6.00 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 2.40 2.54 2.54 0 0 0 6.25 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 2.16 2.30 2.30 0 0 0 6.50 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 1.91 2.06 2.06 0 0 0 6.75 0 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 1.67 1.83 1.83 0 0 0 7.00 0.01 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 1.44 1.60 1.60 0 0 0 7.25 0.02 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 1.22 1.34 1.34 0 0 0 7.50 0.05 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 1.00 1.12 1.12 0 0 0 7.75 0.08 0.15 0.15 0 0 0
July 25, 2025 (Weekly) 0.79 0.90 0.90 0 0 0 8.00 0.12 0.20 0.20 0 0 0
July 25, 2025 (Weekly) 0.61 0.70 0.70 0 0 0 8.25 0.17 0.26 0.26 0 0 0
July 25, 2025 (Weekly) 0.44 0.53 0.53 0 0 0 8.50 0.25 0.34 0.34 0 1 0
July 25, 2025 (Weekly) 0.30 0.40 0.40 0 15 0 8.75 0.35 0.44 0.44 0 30 0
July 25, 2025 (Weekly) 0.19 0.29 0.29 0 20 0 9.00 0.49 0.58 0.58 0 15 0
July 25, 2025 (Weekly) 0.11 0.20 0.20 0 0 0 9.25 0.66 0.76 0.76 0 0 0
July 25, 2025 (Weekly) 0.06 0.14 0.14 0 0 0 9.50 0.85 0.95 0.95 0 0 0
July 25, 2025 (Weekly) 0.04 0.11 0.11 0 1,000 0 9.75 1.06 1.19 1.19 0 0 0
July 25, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 10.00 1.28 1.43 1.43 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 10.50 1.76 1.90 1.90 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 11.00 2.26 2.38 2.38 0 0 0
August 1, 2025 (Weekly) 2.43 2.57 2.57 0 0 0 6.25 0 0.12 0.12 0 0 0
August 1, 2025 (Weekly) 2.19 2.34 2.34 0 0 0 6.50 0.03 0.12 0.12 0 10 0
August 1, 2025 (Weekly) 1.96 2.10 2.10 0 0 0 6.75 0.04 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 1.73 1.88 1.88 0 1 0 7.00 0.06 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 1.52 1.63 1.63 0 1 0 7.25 0.09 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 1.31 1.42 1.42 0 0 0 7.50 0.12 0.20 0.20 0 0 0
August 1, 2025 (Weekly) 1.10 1.23 1.23 0 10 0 7.75 0.16 0.25 0.25 0 0 0
August 1, 2025 (Weekly) 0.90 1.03 1.03 0 0 0 8.00 0.22 0.31 0.31 0 0 0
August 1, 2025 (Weekly) 0.73 0.83 0.83 0 1 0 8.25 0.28 0.38 0.38 0 0 0
August 1, 2025 (Weekly) 0.57 0.67 0.67 0 0 0 8.50 0.37 0.48 0.48 0 0 0
August 1, 2025 (Weekly) 0.43 0.53 0.53 0 1 0 8.75 0.48 0.59 0.59 0 0 0
August 1, 2025 (Weekly) 0.31 0.42 0.42 0 0 0 9.00 0.62 0.72 0.72 0 0 0
August 1, 2025 (Weekly) 0.22 0.33 0.33 0 0 0 9.25 0.77 0.88 0.88 0 0 0
August 1, 2025 (Weekly) 0.15 0.25 0.25 0 12 0 9.50 0.95 1.05 1.05 0 0 0
August 1, 2025 (Weekly) 0.10 0.19 0.19 0 24 0 9.75 1.14 1.27 1.27 0 0 0
August 1, 2025 (Weekly) 0.06 0.14 0.14 0 0 0 10.00 1.34 1.46 1.46 0 0 0
August 1, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 10.50 1.79 1.92 1.92 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 11.00 2.26 2.40 2.40 0 0 0
August 8, 2025 (Weekly) 1.15 1.28 1.28 0 0 0 7.75 0.21 0.30 0.30 0 0 0
August 8, 2025 (Weekly) 0.97 1.08 1.08 0 0 0 8.00 0.27 0.37 0.37 0 0 0
August 8, 2025 (Weekly) 0.79 0.91 0.91 0 0 0 8.25 0.35 0.45 0.45 0 0 0
August 8, 2025 (Weekly) 0.64 0.75 0.75 0 0 0 8.50 0.44 0.55 0.55 0 0 0
August 8, 2025 (Weekly) 0.50 0.62 0.62 0 0 0 8.75 0.55 0.66 0.66 0 0 0
August 8, 2025 (Weekly) 0.38 0.50 0.50 0 0 0 9.00 0.68 0.79 0.79 0 0 0
August 8, 2025 (Weekly) 0.29 0.40 0.40 0 20 0 9.25 0.84 0.95 0.95 0 0 0
August 8, 2025 (Weekly) 0.21 0.31 0.31 0 0 0 9.50 1.01 1.11 1.11 0 0 0
August 8, 2025 (Weekly) 0.15 0.25 0.25 0 0 0 9.75 1.19 1.32 1.32 0 0 0
August 8, 2025 (Weekly) 0.11 0.19 0.19 0 0 0 10.00 1.39 1.52 1.52 0 0 0
August 8, 2025 (Weekly) 0.04 0.13 0.13 0 0 0 10.50 1.81 1.95 1.95 0 0 0
August 8, 2025 (Weekly) 0 0.09 0.09 0 0 0 11.00 2.27 2.41 2.41 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.75 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 1.08 1.18 1.18 0 0 0 8.00 0.37 0.47 0.47 0 0 0
August 22, 2025 (Weekly) 0.91 1.01 1.01 0 0 0 8.25 0.46 0.55 0.55 0 0 0
August 22, 2025 (Weekly) 0.76 0.86 0.86 0 0 0 8.50 0.55 0.65 0.65 0 0 0
August 22, 2025 (Weekly) 0.63 0.73 0.73 0 0 0 8.75 0.67 0.77 0.77 0 0 0
August 22, 2025 (Weekly) 0.51 0.61 0.61 0 0 0 9.00 0.80 0.90 0.90 0 0 0
August 22, 2025 (Weekly) 0.41 0.51 0.51 0 0 0 9.25 0.94 1.05 1.05 0 0 0
August 22, 2025 (Weekly) 0.32 0.42 0.42 0 0 0 9.50 1.11 1.21 1.21 0 0 0
August 22, 2025 (Weekly) 0.25 0.34 0.34 0 0 0 9.75 1.28 1.39 1.39 0 0 0
August 22, 2025 (Weekly) 0.19 0.28 0.28 0 0 0 10.00 1.47 1.58 1.58 0 0 0
August 22, 2025 (Weekly) 0.11 0.19 0.19 0 0 0 10.50 1.88 2.00 2.00 0 0 0
August 22, 2025 (Weekly) 0.06 0.12 0.12 0 0 0 11.00 2.32 2.45 2.45 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 8.00 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 8.25 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 8.50 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 8.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 9.00 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 9.25 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 9.50 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 9.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 10.00 0 5.00 5.00 0 0 0
July 18, 2025 4.60 4.75 4.75 0 0 0 4.00 0 0.05 0.05 0 0 0
July 18, 2025 4.35 4.50 4.50 0 0 0 4.25 0 0.05 0.05 0 0 0
July 18, 2025 4.10 4.25 4.25 0 0 0 4.50 0 0.05 0.05 0 0 0
July 18, 2025 3.85 4.00 4.00 0 0 0 4.75 0 0.05 0.05 0 0 0
July 18, 2025 3.60 3.75 3.75 0 0 0 5.00 0 0.05 0.05 0 0 0
July 18, 2025 3.35 3.50 3.50 0 0 0 5.25 0 0.06 0.06 0 0 0
July 18, 2025 3.10 3.25 3.25 0 0 0 5.50 0 0.06 0.06 0 0 0
July 18, 2025 2.87 3.00 3.00 0 0 0 5.75 0 0.06 0.06 0 0 0
July 18, 2025 2.63 2.75 2.75 0 0 0 6.00 0 0.06 0.06 0 0 0
July 18, 2025 2.37 2.51 2.51 0 0 0 6.25 0 0.06 0.06 0 0 0
July 18, 2025 2.13 2.27 2.27 0 0 0 6.50 0 0.07 0.07 0 0 0
July 18, 2025 1.88 2.02 2.02 0 20 0 6.75 0 0.07 0.07 0 0 0
July 18, 2025 1.64 1.78 1.78 0 4 0 7.00 0 0.08 0.08 0 0 0
July 18, 2025 1.39 1.54 1.54 0 2 0 7.25 0 0.09 0.09 0 0 0
July 18, 2025 1.15 1.31 1.31 0 0 0 7.50 0 0.08 0.08 0 0 0
July 18, 2025 0.91 1.05 1.05 0 0 0 7.75 0 0.10 0.10 0 0 0
July 18, 2025 0.70 0.82 0.82 0 15 0 8.00 0.04 0.09 0.09 0 10 0
July 18, 2025 0.48 0.61 0.61 0 21 0 8.25 0.07 0.16 0.16 0 18 0
July 18, 2025 0.32 0.42 0.42 -0.22 10 8 8.50 0.14 0.23 0.23 0 0 0
July 18, 2025 0.18 0.28 0.28 0 0 0 8.75 0.24 0.33 0.33 0 10 0
July 18, 2025 0.08 0.17 0.17 0 29 0 9.00 0.39 0.48 0.48 0 0 0
July 18, 2025 0.02 0.11 0.11 -0.09 15 20 9.25 0.56 0.68 0.68 0 30 0
July 18, 2025 0 0.08 0.08 -0.08 10 51 9.50 0.77 0.93 0.93 0 10 0
July 18, 2025 0 0.07 0.07 0 0 0 9.75 1.01 1.15 1.15 0 10 0
July 18, 2025 0 0.06 0.06 0 17 0 10.00 1.26 1.39 1.39 0 1 0
July 18, 2025 0 0.06 0.06 0 0 0 10.50 1.76 1.88 1.88 0 0 0
July 18, 2025 0 0.06 0.06 0 15 0 11.00 2.25 2.38 2.38 0 12 0
July 18, 2025 0 0.06 0.06 0 105 0 11.50 2.76 2.88 2.88 0 0 0
July 18, 2025 0 0.06 0.06 0 25 0 12.00 3.25 3.40 3.40 0 20 0
July 18, 2025 0 0.06 0.06 0 10 0 12.50 3.75 3.90 3.90 0 0 0
July 18, 2025 0 0.06 0.06 0 1 0 13.00 4.25 4.40 4.40 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 13.50 4.75 4.90 4.90 0 0 0
August 15, 2025 4.65 4.80 4.80 0 0 0 4.00 0 0.07 0.07 0 0 0
August 15, 2025 4.40 4.55 4.55 0 0 0 4.25 0 0.08 0.08 0 0 0
August 15, 2025 4.15 4.30 4.30 0 0 0 4.50 0 0.08 0.08 0 0 0
August 15, 2025 3.90 4.10 4.10 0 0 0 4.75 0 0.09 0.09 0 0 0
August 15, 2025 3.65 3.85 3.85 0 0 0 5.00 0 0.10 0.10 0 0 0
August 15, 2025 3.40 3.60 3.60 0 0 0 5.25 0 0.11 0.11 0 0 0
August 15, 2025 3.15 3.35 3.35 0 0 0 5.50 0 0.12 0.12 0 30 0
August 15, 2025 2.95 3.10 3.10 0 0 0 5.75 0.01 0.13 0.13 0 30 0
August 15, 2025 2.72 2.86 2.86 0 0 0 6.00 0.04 0.12 0.12 0 10 0
August 15, 2025 2.48 2.63 2.63 0 0 0 6.25 0.06 0.14 0.14 0 0 0
August 15, 2025 2.25 2.39 2.39 0 0 0 6.50 0.07 0.16 0.16 0 0 0
August 15, 2025 2.02 2.17 2.17 0 0 0 6.75 0.09 0.18 0.18 0 0 0
August 15, 2025 1.82 1.93 1.93 0 0 0 7.00 0.13 0.20 0.20 0 15 0
August 15, 2025 1.60 1.71 1.71 0 0 0 7.25 0.17 0.24 0.24 0 0 0
August 15, 2025 1.39 1.51 1.51 0 0 0 7.50 0.21 0.29 0.29 0 0 0
August 15, 2025 1.19 1.32 1.32 0 0 0 7.75 0.26 0.34 0.34 0 0 0
August 15, 2025 1.02 1.13 1.13 -0.21 10 1 8.00 0.32 0.41 0.41 0 0 0
August 15, 2025 0.85 0.96 0.96 0 0 0 8.25 0.40 0.49 0.49 0 0 0
August 15, 2025 0.70 0.80 0.80 0 2 0 8.50 0.50 0.59 0.59 0 18 0
August 15, 2025 0.57 0.67 0.67 0 0 0 8.75 0.61 0.71 0.71 0 25 0
August 15, 2025 0.45 0.55 0.55 0 39 0 9.00 0.73 0.83 0.83 0 100 0
August 15, 2025 0.35 0.45 0.45 0 12 0 9.25 0.89 0.99 0.99 0 0 0
August 15, 2025 0.28 0.58 0.58 -0.05 24 5 9.50 1.05 1.16 1.16 0 12 0
August 15, 2025 0.21 0.30 0.30 0 59 0 9.75 1.24 1.34 1.34 0 12 0
August 15, 2025 0.15 0.24 0.24 0 50 0 10.00 1.42 1.55 1.55 0 12 0
August 15, 2025 0.08 0.15 0.15 0 24 0 10.50 1.86 1.97 1.97 0 0 0
August 15, 2025 0.03 0.11 0.11 0 133 0 11.00 2.30 2.43 2.43 0 0 0
August 15, 2025 0.01 0.10 0.10 0 22 0 11.50 2.77 2.91 2.91 0 0 0
August 15, 2025 0 0.08 0.08 0 212 0 12.00 3.25 3.40 3.40 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 12.50 3.75 3.90 3.90 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 13.00 4.25 4.40 4.40 0 0 0
September 19, 2025 4.65 4.85 4.85 0 0 0 4.00 0 0.11 0.11 0 0 0
September 19, 2025 4.40 4.65 4.65 0 0 0 4.25 0.01 0.12 0.12 0 0 0
September 19, 2025 4.20 4.40 4.40 0 0 0 4.50 0.02 0.13 0.13 0 0 0
September 19, 2025 3.95 4.15 4.15 0 0 0 4.75 0.03 0.14 0.14 0 12 0
September 19, 2025 3.70 3.90 3.90 0 0 0 5.00 0.04 0.16 0.16 0 0 0
September 19, 2025 3.50 3.70 3.70 0 0 0 5.25 0.06 0.18 0.18 0 0 0
September 19, 2025 3.25 3.45 3.45 0 0 0 5.50 0.10 0.18 0.18 0 0 0
September 19, 2025 3.00 3.20 3.20 0 0 0 5.75 0.12 0.20 0.20 0 0 0
September 19, 2025 2.82 2.97 2.97 0 0 0 6.00 0.14 0.22 0.22 0 0 0
September 19, 2025 2.59 2.75 2.75 0 0 0 6.25 0.18 0.24 0.24 0 0 0
September 19, 2025 2.40 2.52 2.52 0 10 0 6.50 0.21 0.27 0.27 0 10 0
September 19, 2025 2.19 2.31 2.31 0 2 0 6.75 0.25 0.31 0.31 0 30 0
September 19, 2025 1.99 2.10 2.10 0 0 0 7.00 0.29 0.35 0.35 0 0 0
September 19, 2025 1.79 1.91 1.91 0 10 0 7.25 0.34 0.41 0.41 0 0 0
September 19, 2025 1.60 1.72 1.72 0 0 0 7.50 0.40 0.47 0.47 0 0 0
September 19, 2025 1.44 1.53 1.53 0 0 0 7.75 0.47 0.54 0.54 0 0 0
September 19, 2025 1.27 1.35 1.35 0 0 0 8.00 0.55 0.62 0.62 0 117 0
September 19, 2025 1.12 1.20 1.20 0 0 0 8.25 0.64 0.72 0.72 0 0 0
September 19, 2025 0.97 1.05 1.05 0 0 0 8.50 0.75 0.82 0.82 0 0 0
September 19, 2025 0.84 0.92 0.92 0 500 0 8.75 0.87 0.94 0.94 0 0 0
September 19, 2025 0.72 0.80 0.80 0 0 0 9.00 0.99 1.07 1.07 0 10 0
September 19, 2025 0.62 0.70 0.70 0 10 0 9.25 1.14 1.21 1.21 0 0 0
September 19, 2025 0.52 0.60 0.60 0 0 0 9.50 1.29 1.37 1.37 0 0 0
September 19, 2025 0.44 0.52 0.52 0 10 0 9.75 1.46 1.54 1.54 0 0 0
September 19, 2025 0.37 0.45 0.45 0 34 0 10.00 1.63 1.72 1.72 0 0 0
September 19, 2025 0.25 0.33 0.33 0 0 0 10.50 2.01 2.11 2.11 0 0 0
September 19, 2025 0.17 0.23 0.23 0 19 0 11.00 2.42 2.53 2.53 0 0 0
September 19, 2025 0.11 0.17 0.17 0 0 0 11.50 2.86 2.97 2.97 0 0 0
September 19, 2025 0.06 0.12 0.12 0 513 0 12.00 3.30 3.45 3.45 0 12 0
September 19, 2025 0.03 0.11 0.11 0 0 0 12.50 3.75 3.95 3.95 0 0 0
September 19, 2025 0.01 0.11 0.11 0 12 0 13.00 4.25 4.45 4.45 0 0 0
September 19, 2025 0 0.07 0.07 0 20 0 14.00 5.25 5.40 5.40 0 0 0
September 19, 2025 0 0.07 0.07 0 14 0 15.00 6.25 6.40 6.40 0 0 0
September 19, 2025 0 0.02 0.02 0 108 0 16.00 7.25 7.40 7.40 0 0 0
September 19, 2025 0 0.05 0.05 0 68 0 18.00 9.25 9.40 9.40 0 0 0
October 17, 2025 4.70 4.90 4.90 0 0 0 4.00 0.02 0.15 0.15 0 0 0
October 17, 2025 4.45 4.70 4.70 0 0 0 4.25 0.04 0.16 0.16 0 0 0
October 17, 2025 4.20 4.45 4.45 0 0 0 4.50 0.05 0.18 0.18 0 0 0
October 17, 2025 4.00 4.20 4.20 0 0 0 4.75 0.06 0.19 0.19 0 0 0
October 17, 2025 3.75 4.00 4.00 0 0 0 5.00 0.08 0.21 0.21 0 0 0
October 17, 2025 3.55 3.75 3.75 0 0 0 5.25 0.12 0.22 0.22 0 0 0
October 17, 2025 3.30 3.55 3.55 0 0 0 5.50 0.15 0.24 0.24 0 5 0
October 17, 2025 3.10 3.30 3.30 0 0 0 5.75 0.17 0.27 0.27 0 0 0
October 17, 2025 2.90 3.10 3.10 0 0 0 6.00 0.21 0.30 0.30 0 2 0
October 17, 2025 2.69 2.84 2.84 0 0 0 6.25 0.25 0.32 0.32 0 0 0
October 17, 2025 2.47 2.63 2.63 0 12 0 6.50 0.29 0.36 0.36 0 0 0
October 17, 2025 2.29 2.42 2.42 0 0 0 6.75 0.34 0.41 0.41 0 0 0
October 17, 2025 2.10 2.22 2.22 0 0 0 7.00 0.39 0.47 0.47 0 0 0
October 17, 2025 1.91 2.04 2.04 0 0 0 7.25 0.45 0.53 0.53 0 0 0
October 17, 2025 1.74 1.85 1.85 0 0 0 7.50 0.52 0.60 0.60 0 0 0
October 17, 2025 1.58 1.68 1.68 0 0 0 7.75 0.59 0.68 0.68 0 100 0
October 17, 2025 1.42 1.52 1.52 0 0 0 8.00 0.68 0.77 0.77 0 0 0
October 17, 2025 1.27 1.37 1.37 0 10 0 8.25 0.78 0.87 0.87 0 0 0
October 17, 2025 1.13 1.23 1.23 0 0 0 8.50 0.89 0.98 0.98 0 0 0
October 17, 2025 1.00 1.10 1.10 0 0 0 8.75 1.00 1.10 1.10 0 0 0
October 17, 2025 0.88 0.98 0.98 0 2 0 9.00 1.13 1.23 1.23 0 0 0
October 17, 2025 0.77 0.87 0.87 0 0 0 9.25 1.27 1.37 1.37 0 0 0
October 17, 2025 0.67 0.77 0.77 0 64 0 9.50 1.42 1.52 1.52 0 0 0
October 17, 2025 0.58 0.68 0.68 0 0 0 9.75 1.58 1.68 1.68 0 0 0
October 17, 2025 0.50 0.60 0.60 0 0 0 10.00 1.75 1.85 1.85 0 0 0
October 17, 2025 0.37 0.47 0.47 0 0 0 10.50 2.12 2.22 2.22 0 0 0
October 17, 2025 0.27 0.36 0.36 0 0 0 11.00 2.50 2.63 2.63 0 0 0
November 21, 2025 3.80 4.10 4.10 0 0 0 5.00 0.15 0.27 0.27 0 20 0
November 21, 2025 3.60 3.85 3.85 0 0 0 5.25 0.18 0.30 0.30 0 0 0
November 21, 2025 3.40 3.65 3.65 0 0 0 5.50 0.21 0.34 0.34 0 0 0
November 21, 2025 3.15 3.40 3.40 0 0 0 5.75 0.25 0.35 0.35 0 0 0
November 21, 2025 2.99 3.20 3.20 0 0 0 6.00 0.30 0.39 0.39 0 0 0
November 21, 2025 2.79 2.99 2.99 0 0 0 6.25 0.34 0.44 0.44 0 0 0
November 21, 2025 2.60 2.76 2.76 0 0 0 6.50 0.39 0.49 0.49 0 0 0
November 21, 2025 2.41 2.58 2.58 0 0 0 6.75 0.44 0.55 0.55 0 0 0
November 21, 2025 2.22 2.39 2.39 0 15 0 7.00 0.51 0.62 0.62 0 0 0
November 21, 2025 2.05 2.21 2.21 0 0 0 7.25 0.57 0.69 0.69 0 0 0
November 21, 2025 1.90 2.03 2.03 0 0 0 7.50 0.65 0.77 0.77 0 0 0
November 21, 2025 1.74 1.87 1.87 0 0 0 7.75 0.73 0.86 0.86 0 0 0
November 21, 2025 1.58 1.72 1.72 0 0 0 8.00 0.83 0.95 0.95 0 0 0
November 21, 2025 1.44 1.57 1.57 0 0 0 8.25 0.93 1.06 1.06 0 0 0
November 21, 2025 1.29 1.44 1.44 0 0 0 8.50 1.04 1.17 1.17 0 0 0
November 21, 2025 1.17 1.31 1.31 0 0 0 8.75 1.16 1.29 1.29 0 0 0
November 21, 2025 1.06 1.19 1.19 0 0 0 9.00 1.30 1.42 1.42 0 0 0
November 21, 2025 0.95 1.09 1.09 0 0 0 9.25 1.42 1.56 1.56 0 0 0
November 21, 2025 0.85 0.99 0.99 -0.13 0 1 9.50 1.58 1.71 1.71 0 0 0
November 21, 2025 0.74 0.89 0.89 0 0 0 9.75 1.73 1.87 1.87 0 0 0
November 21, 2025 0.67 0.81 0.81 0 0 0 10.00 1.89 2.03 2.03 0 0 0
November 21, 2025 0.53 0.66 0.66 0 0 0 10.50 2.25 2.38 2.38 0 0 0
November 21, 2025 0.41 0.54 0.54 0 0 0 11.00 2.63 2.78 2.78 0 0 0
December 19, 2025 5.70 5.95 5.95 0 5 0 3.00 0.02 0.16 0.16 0 0 0
December 19, 2025 4.75 5.05 5.05 0 0 0 4.00 0.08 0.24 0.24 0 0 0
December 19, 2025 4.30 4.60 4.60 0 0 0 4.50 0.14 0.27 0.27 0 0 0
December 19, 2025 3.85 4.15 4.15 0 0 0 5.00 0.20 0.33 0.33 0 0 0
December 19, 2025 3.45 3.70 3.70 0 0 0 5.50 0.27 0.40 0.40 0 4 0
December 19, 2025 3.05 3.30 3.30 0 0 0 6.00 0.36 0.47 0.47 0 0 0
December 19, 2025 2.69 2.88 2.88 0 10 0 6.50 0.47 0.58 0.58 0 10 0
December 19, 2025 2.50 2.68 2.68 0 0 0 6.75 0.53 0.65 0.65 0 0 0
December 19, 2025 2.32 2.52 2.52 0 1 0 7.00 0.59 0.72 0.72 0 0 0
December 19, 2025 2.16 2.35 2.35 0 0 0 7.25 0.67 0.80 0.80 0 0 0
December 19, 2025 2.00 2.16 2.16 0 3 0 7.50 0.74 0.89 0.89 0 0 0
December 19, 2025 1.85 2.01 2.01 0 0 0 7.75 0.83 0.98 0.98 0 0 0
December 19, 2025 1.70 1.86 1.86 0 31 0 8.00 0.94 1.08 1.08 0 1 0
December 19, 2025 1.56 1.72 1.72 0 0 0 8.25 1.03 1.19 1.19 0 0 0
December 19, 2025 1.42 1.59 1.59 0 0 0 8.50 1.15 1.30 1.30 0 0 0
December 19, 2025 1.30 1.46 1.46 0 0 0 8.75 1.28 1.42 1.42 0 0 0
December 19, 2025 1.18 1.35 1.35 0 10 0 9.00 1.43 1.58 1.58 0 69 0
December 19, 2025 1.07 1.24 1.24 0 0 0 9.25 1.54 1.70 1.70 0 0 0
December 19, 2025 0.98 1.14 1.14 0 0 0 9.50 1.70 1.86 1.86 0 39 0
December 19, 2025 0.87 1.04 1.04 0 0 0 9.75 1.85 2.01 2.01 0 0 0
December 19, 2025 0.80 0.96 0.96 0 78 0 10.00 2.00 2.16 2.16 0 47 0
December 19, 2025 0.63 0.80 0.80 0 0 0 10.50 2.36 2.50 2.50 0 0 0
December 19, 2025 0.52 0.67 0.67 0 215 0 11.00 2.72 2.87 2.87 0 12 0
December 19, 2025 0.35 0.49 0.49 0 32 0 12.00 3.50 3.70 3.70 0 0 0
December 19, 2025 0.21 0.33 0.33 0 55 0 13.00 4.35 4.60 4.60 0 0 0
December 19, 2025 0.13 0.23 0.23 0 1 0 14.00 5.25 5.55 5.55 0 0 0
December 19, 2025 0.03 0.14 0.14 0 2 0 16.00 7.20 7.45 7.45 0 0 0
March 20, 2026 5.75 6.05 6.05 0 0 0 3.00 0.07 0.23 0.23 0 0 0
March 20, 2026 4.85 5.15 5.15 0 0 0 4.00 0.17 0.36 0.36 0 12 0
March 20, 2026 4.45 4.75 4.75 0 0 0 4.50 0.27 0.42 0.42 0 24 0
March 20, 2026 4.05 4.35 4.35 0 0 0 5.00 0.33 0.50 0.50 0 12 0
March 20, 2026 3.65 3.95 3.95 0 0 0 5.50 0.44 0.57 0.57 0 0 0
March 20, 2026 3.25 3.55 3.55 0 2 0 6.00 0.56 0.70 0.70 0 3 0
March 20, 2026 2.95 3.20 3.20 -0.35 40 35 6.50 0.68 0.84 0.84 0 20 0
March 20, 2026 2.61 2.83 2.83 0 4 0 7.00 0.84 1.01 1.01 0 0 0
March 20, 2026 2.32 2.51 2.51 0 0 0 7.50 1.02 1.20 1.20 0 0 0
March 20, 2026 2.04 2.23 2.23 0 0 0 8.00 1.23 1.41 1.41 0 5 0
March 20, 2026 1.78 1.98 1.98 0 0 0 8.50 1.46 1.65 1.65 0 0 0
March 20, 2026 1.54 1.75 1.75 0 103 0 9.00 1.72 1.91 1.91 0 0 0
March 20, 2026 1.33 1.54 1.54 0 0 0 9.50 2.01 2.19 2.19 0 0 0
March 20, 2026 1.15 1.36 1.36 0 35 0 10.00 2.31 2.50 2.50 0 0 0
March 20, 2026 0.84 1.05 1.05 0 100 0 11.00 2.99 3.20 3.20 0 5 0
March 20, 2026 0.60 0.79 0.79 0 300 0 12.00 3.75 3.95 3.95 0 0 0
March 20, 2026 0.31 0.48 0.48 0 15 0 14.00 5.45 5.65 5.65 0 0 0
June 19, 2026 3.40 3.85 3.85 0 0 0 6.00 0.65 0.94 0.94 0 0 0
June 19, 2026 2.76 3.25 3.25 0 0 0 7.00 0.96 1.33 1.33 0 0 0
June 19, 2026 2.49 2.88 2.88 0 0 0 7.50 1.15 1.54 1.54 0 0 0
June 19, 2026 2.21 2.62 2.62 0 0 0 8.00 1.37 1.77 1.77 0 0 0
June 19, 2026 1.96 2.38 2.38 0 0 0 8.50 1.58 2.02 2.02 0 0 0
June 19, 2026 1.73 2.16 2.16 0 10 0 9.00 1.87 2.29 2.29 0 0 0
June 19, 2026 1.53 1.96 1.96 0 2 0 9.50 2.15 2.58 2.58 0 0 0
June 19, 2026 1.34 1.80 1.80 0 20 0 10.00 2.43 2.89 2.89 0 0 0
June 19, 2026 1.02 1.46 1.46 0 0 0 11.00 3.10 3.55 3.55 0 0 0
June 19, 2026 0.77 1.22 1.22 0 0 0 12.00 3.85 4.30 4.30 0 0 0