HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200717C000350002020-06-22 6:44PM EDT35.0013.0020.9023.700.00-11173.63%
HSIC200717C000400002020-06-22 6:44PM EDT40.0014.2016.3019.800.00-13217.58%
HSIC200717C000450002020-06-09 10:35AM EDT45.0017.9011.7014.500.00-113152.25%
HSIC200717C000475002020-06-15 12:01PM EDT47.5010.200.000.000.00-100.00%
HSIC200717C000500002020-06-11 1:56PM EDT50.007.205.9010.400.00-116141.41%
HSIC200717C000525002020-06-25 3:05PM EDT52.504.600.000.000.00-200.00%
HSIC200717C000550002020-06-08 10:41AM EDT55.0012.303.804.400.00-19359.18%
HSIC200717C000575002020-07-06 10:41AM EDT57.502.200.000.000.00-100.00%
HSIC200717C000600002020-07-06 3:54PM EDT60.001.300.000.000.00-1703.13%
HSIC200717C000625002020-07-02 2:09PM EDT62.500.300.000.000.00-5012.50%
HSIC200717C000650002020-06-30 2:49PM EDT65.000.220.000.000.00-4012.50%
HSIC200717C000675002020-07-01 1:43PM EDT67.500.060.000.000.00-1025.00%
HSIC200717C000700002020-06-15 3:21PM EDT70.000.200.000.000.00-15025.00%
HSIC200717C000725002020-06-09 3:50PM EDT72.500.350.000.000.00-5310125.00%
HSIC200717C000750002020-06-11 2:55PM EDT75.000.060.000.050.00-412064.84%
HSIC200717C000775002020-06-22 6:44PM EDT77.500.200.000.100.00-11378.91%
HSIC200717C000800002020-06-08 11:37AM EDT80.000.100.000.100.00-108886.72%
HSIC200717C000850002020-06-22 6:44PM EDT85.000.450.050.100.00--3106.25%
HSIC200717C000950002020-06-22 6:44PM EDT95.000.600.000.100.00-1020125.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200717P000225002020-06-22 6:44PM EDT22.500.200.000.100.00-13248.44%
HSIC200717P000300002020-06-22 6:44PM EDT30.001.750.000.100.00--1178.13%
HSIC200717P000325002020-06-19 12:38PM EDT32.500.050.000.000.00-1050.00%
HSIC200717P000350002020-06-22 6:44PM EDT35.000.500.000.100.00-500501140.63%
HSIC200717P000375002020-06-22 6:44PM EDT37.500.730.000.100.00-1047123.44%
HSIC200717P000400002020-07-07 9:30AM EDT40.000.050.000.000.00-1050.00%
HSIC200717P000425002020-06-11 12:12PM EDT42.500.400.000.200.00-587103.13%
HSIC200717P000450002020-06-30 11:28AM EDT45.000.100.000.000.00-3050.00%
HSIC200717P000475002020-07-01 10:12AM EDT47.500.100.000.000.00-1025.00%
HSIC200717P000500002020-07-01 1:12PM EDT50.000.170.000.000.00-10025.00%
HSIC200717P000525002020-07-01 1:12PM EDT52.500.320.000.000.00-10012.50%
HSIC200717P000550002020-07-07 12:48PM EDT55.000.550.000.000.00-1012.50%
HSIC200717P000575002020-07-06 12:01PM EDT57.501.090.000.000.00-103.13%
HSIC200717P000600002020-06-29 10:11AM EDT60.004.200.000.000.00-100.00%
HSIC200717P000625002020-06-29 10:11AM EDT62.506.150.000.000.00-100.00%
HSIC200717P000650002020-06-22 6:44PM EDT65.0013.757.008.600.00-81190.43%
HSIC200717P000675002020-06-08 10:09AM EDT67.503.418.509.200.00-32360.06%
HSIC200717P000700002020-06-22 6:44PM EDT70.005.9010.3013.900.00-306093.85%
HSIC200717P000725002020-06-15 3:39PM EDT72.508.300.000.000.00-400.00%