HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200221C000600002020-01-13 2:23PM EST60.006.5511.8013.200.00-11130.66%
HSIC200221C000625002020-01-21 9:43AM EST62.508.509.4010.200.00-11089.26%
HSIC200221C000650002020-02-05 2:44PM EST65.006.707.007.800.00-13478.13%
HSIC200221C000675002020-02-11 1:59PM EST67.504.405.005.300.00-19770.61%
HSIC200221C000700002020-02-14 3:27PM EST70.003.200.000.000.00-6700.00%
HSIC200221C000725002020-02-14 1:22PM EST72.501.530.000.000.00-901.56%
HSIC200221C000750002020-02-14 3:43PM EST75.000.950.000.000.00-24012.50%
HSIC200221C000800002020-02-06 9:54AM EST80.000.200.000.200.00-111860.16%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200221P000550002020-02-13 3:00PM EST55.000.090.001.000.00-535190.43%
HSIC200221P000575002020-02-10 2:54PM EST57.500.130.000.150.00-158111.72%
HSIC200221P000600002020-02-14 3:53PM EST60.000.050.000.000.00-121050.00%
HSIC200221P000625002020-02-12 2:41PM EST62.500.110.000.200.00-110880.08%
HSIC200221P000650002020-02-14 3:53PM EST65.000.320.000.000.00-123025.00%
HSIC200221P000675002020-02-13 1:30PM EST67.500.710.500.650.00-256773.34%
HSIC200221P000700002020-02-13 3:19PM EST70.001.401.101.200.00-135868.75%
HSIC200221P000725002020-02-14 2:13PM EST72.502.300.000.000.00-2500.00%
HSIC200221P000750002020-01-13 12:44PM EST75.009.033.604.000.00-1566.89%