HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC191018C000450002019-05-23 11:34AM EDT45.0023.8724.4028.000.00-55782.23%
HSIC191018C000475002019-06-10 12:01AM EDT47.5014.8020.4023.000.00-99614.94%
HSIC191018C000500002019-06-07 11:09AM EDT50.0013.5017.0021.400.00-20556.74%
HSIC191018C000525002019-06-10 12:01AM EDT52.5011.4016.5018.000.00-50525.59%
HSIC191018C000550002019-06-07 11:09AM EDT55.0010.3014.2014.900.00-12460.94%
HSIC191018C000600002019-10-14 11:49AM EDT60.002.251.752.45-1.35-37.50%31851.66%
HSIC191018C000625002019-10-14 10:09AM EDT62.500.700.350.55-0.30-30.00%11,39739.45%
HSIC191018C000650002019-10-10 10:54AM EDT65.000.200.150.150.00-824944.34%
HSIC191018C000675002019-10-11 10:11AM EDT67.500.080.000.600.00-1061876.95%
HSIC191018C000700002019-09-20 12:19PM EDT70.000.150.000.400.00-27033087.30%
HSIC191018C000725002019-09-10 11:50AM EDT72.500.050.003.000.00-171190.82%
HSIC191018C000750002019-09-20 12:34PM EDT75.000.030.001.600.00-278171.19%
HSIC191018C000775002019-07-31 1:30PM EDT77.500.080.000.050.00-1096.88%
HSIC191018C000800002019-06-20 12:36PM EDT80.001.010.150.450.00-14162.11%
HSIC191018C000850002019-08-05 11:00AM EDT85.000.050.000.050.00-100128.13%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC191018P000400002019-06-10 12:01AM EDT40.000.380.000.100.00-3030187.50%
HSIC191018P000425002019-09-16 12:01AM EDT42.500.05-2.750.00--2436.91%
HSIC191018P000450002019-09-11 12:04PM EDT45.000.050.002.500.00-416288.67%
HSIC191018P000475002019-09-16 12:01AM EDT47.500.05-0.400.00--2179.30%
HSIC191018P000500002019-08-26 2:23PM EDT50.000.200.000.150.00-3735105.47%
HSIC191018P000525002019-09-03 12:17PM EDT52.500.280.050.150.00-11988.48%
HSIC191018P000550002019-09-25 1:35PM EDT55.000.150.000.500.00-74883.01%
HSIC191018P000575002019-10-14 11:42AM EDT57.500.200.000.35+0.06+42.86%2014951.27%
HSIC191018P000600002019-10-14 3:58PM EDT60.000.550.500.60+0.10+22.22%2,8561,64245.61%
HSIC191018P000625002019-10-14 3:57PM EDT62.501.601.401.90+1.04+185.71%193048.24%
HSIC191018P000650002019-09-27 10:49AM EDT65.002.853.304.100.00-104064.16%
HSIC191018P000675002019-09-12 11:19AM EDT67.502.803.405.600.00-1210.00%
HSIC191018P000700002019-07-29 2:02PM EDT70.004.116.8010.100.00-2816165.53%
HSIC191018P000725002019-07-22 11:32AM EDT72.506.709.7014.200.00-1010152.34%
HSIC191018P000750002019-07-22 9:35AM EDT75.008.300.000.000.00-100.00%
HSIC191018P000800002019-05-23 11:34AM EDT80.0012.1510.1010.900.00-510.00%