Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BHC (BAUSCH HEALTH COMPANIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BHC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

7.21 

 BAUSCH HEALTH COMPANIES INC       CHANGE

-0.22 

 HIGH 7.39   LOW 7.13   DIVIDEND DATE  
 OPEN 7.38   CLOSE 7.43   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,690,154   SPLIT DATE     DATE/TIME: 2022-12-07 
 OPTION VOLUME 2123   IMPLIED VOLATILITY 0.66   HISTORICAL VOL  0.93 
Data used in the screeners below are delayed from November 15, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BHC  7.18    BHC  Jun 16 '23  7.00  2.15  1.97  27.44%    0.96  6
 BHC  7.18    BHC  Mar 17 '23  6.00  2.10  0.92  12.74%    0.94  3
 BHC  7.18    BHC  Jan 17 '25  7.00  3.99  3.81  53.06%    0.93  25
 BHC  7.18    BHC  Sep 15 '23  7.00  2.47  2.29  31.89%    0.92  9
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BHC  Jan 17 '25  7.00   C  3.99    BHC  Jan 17 '25  7.00   P  3.25    7.24  0.18
 BHC  Mar 17 '23  6.00   C  2.10    BHC  Mar 17 '23  6.00   P  0.87    2.97  1.18
 BHC  Jun 16 '23  7.00   C  2.15    BHC  Jun 16 '23  7.00   P  1.70    3.85  0.18
 BHC  Jan 19 '24  8.00   C  2.54    BHC  Jan 19 '24  8.00   P  3.05    5.59  0.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Nov 18 '22  7.50   P  0.40    0.48  0.50
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Nov 18 '22  7.00   P  0.14    0.73  1.00
 BHC  Nov 18 '22  8.50   P  1.32    BHC  Nov 18 '22  7.50   P  0.40    0.92  1.00
 BHC  Nov 18 '22  8.50   P  1.32    BHC  Nov 18 '22  7.00   P  0.14    1.18  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BHC  Dec 16 '22  6.00   C  1.43    BHC  Dec 16 '22  8.00   C  0.31    1.12  2.00
 BHC  Nov 18 '22  6.00   C  1.18    BHC  Nov 18 '22  6.50   C  0.69    0.49  0.50
 BHC  Jan 20 '23  6.00   C  1.71    BHC  Jan 20 '23  8.00   C  0.65    1.06  2.00
 BHC  Dec 16 '22  6.00   C  1.43    BHC  Dec 16 '22  7.00   C  0.73    0.69  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BHC  Nov 18 '22  7.00   C  0.30    BHC  Nov 18 '22  6.50   C  0.69    -0.39  0.50
 BHC  Apr 21 '23  7.00   C  1.79    BHC  Apr 21 '23  6.00   C  2.23    -0.44  1.00
 BHC  Apr 21 '23  8.00   C  1.41    BHC  Apr 21 '23  6.00   C  2.23    -0.82  2.00
 BHC  Apr 21 '23  8.00   C  1.41    BHC  Apr 21 '23  7.00   C  1.79    -0.38  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BHC  Dec 16 '22  6.00   P  0.24    BHC  Dec 16 '22  8.00   P  1.12    -0.88  2.00
 BHC  Nov 18 '22  7.00   P  0.14    BHC  Nov 18 '22  7.50   P  0.40    -0.26  0.50
 BHC  Dec 16 '22  6.00   P  0.24    BHC  Dec 16 '22  7.00   P  0.56    -0.32  1.00
 BHC  Mar 17 '23  6.00   P  0.87    BHC  Mar 17 '23  8.00   P  1.90    -1.03  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BHC  Jun 16 '23  7.00   C  2.15    BHC  Sep 15 '23  7.00   C  2.47    -0.32  3
 BHC  Jun 16 '23  7.00   C  2.15    BHC  Jan 17 '25  7.00   C  3.99    -1.84  19
 BHC  Mar 17 '23  6.00   C  2.10    BHC  Apr 21 '23  6.00   C  2.23    -0.13  1
 BHC  Apr 21 '23  8.00   C  1.41    BHC  Jun 16 '23  8.00   C  1.65    -0.24  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Dec 16 '22  8.00   P  1.12    -0.24  1
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Jan 20 '23  8.00   P  1.52    -0.64  2
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Apr 21 '23  8.00   P  2.06    -1.18  5
 BHC  Nov 18 '22  8.00   P  0.88    BHC  Mar 17 '23  8.00   P  1.90    -1.02  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.