NYSE - Delayed Quote USD

Bausch + Lomb Corporation (BLCO)

Compare
19.81 +0.43 (+2.22%)
At close: 4:00 PM EST
19.80 -0.01 (-0.05%)
After hours: 5:18 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLCO241220C00005000 9/4/2024 6:02 PM 5 11.60 13.60 14.50 0.00 0.00% 4 1 0.00%
BLCO241220C00007500 11/18/2024 3:03 PM 7.5 12.40 10.00 14.90 0.00 0.00% 1 44 204.30%
BLCO241220C00010000 11/7/2024 7:38 PM 10 10.33 8.90 10.70 0.00 0.00% 19 240 250.98%
BLCO241220C00012500 11/21/2024 6:04 PM 12.5 7.31 6.50 9.20 0.35 5.03% 109 161 155.47%
BLCO241220C00015000 11/21/2024 8:59 PM 15 5.10 4.80 6.30 0.64 14.35% 170 517 123.05%
BLCO241220C00017500 11/21/2024 8:57 PM 17.5 3.20 2.30 2.90 0.75 30.61% 45 792 50.29%
BLCO241220C00020000 11/21/2024 8:17 PM 20 1.07 0.05 1.30 0.07 7.00% 388 5,164 61.23%
BLCO241220C00022500 11/21/2024 8:40 PM 22.5 0.33 0.15 0.55 0.08 32.00% 258 1,798 52.44%
BLCO241220C00025000 11/15/2024 4:26 PM 25 0.21 0.00 0.30 0.16 320.00% 1 2,286 59.57%
BLCO241220C00030000 10/30/2024 2:26 PM 30 0.25 0.00 0.25 0.00 0.00% 10 35 87.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLCO241220P00010000 2/21/2024 5:01 PM 10 0.30 0.10 0.50 0.00 0.00% 4 40 178.91%
BLCO241220P00012500 9/5/2024 6:08 PM 12.5 0.68 0.00 0.75 0.00 0.00% 2 131 138.48%
BLCO241220P00015000 11/15/2024 4:17 PM 15 0.10 0.10 0.50 0.00 0.00% 10 583 88.48%
BLCO241220P00017500 11/20/2024 4:27 PM 17.5 0.40 0.00 0.55 0.00 0.00% 18 212 66.50%
BLCO241220P00020000 11/21/2024 3:57 PM 20 1.40 0.85 1.80 0.25 21.74% 1 1,511 54.00%
BLCO241220P00022500 11/8/2024 7:14 PM 22.5 2.62 2.75 3.20 0.00 0.00% 7 283 61.43%
BLCO241220P00030000 10/22/2024 7:46 PM 30 9.54 7.90 10.90 0.00 0.00% 40 0 137.21%
BLCO241220P00035000 4/11/2024 5:36 PM 35 20.50 19.50 20.80 0.00 0.00% - 0 374.80%

Related Tickers