HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190920C000475002019-08-19 12:05AM EDT47.5014.7014.4016.300.00--6341.99%
HSIC190920C000500002019-08-19 12:05AM EDT50.0012.3011.9013.800.00--6295.51%
HSIC190920C000550002019-08-19 12:05AM EDT55.006.907.008.700.00--1196.68%
HSIC190920C000600002019-09-11 11:17AM EDT60.004.500.000.000.00-100.00%
HSIC190920C000625002019-09-17 3:36PM EDT62.500.900.000.000.00-1000.00%
HSIC190920C000650002019-09-16 3:54PM EDT65.000.850.000.000.00-2012.50%
HSIC190920C000675002019-09-11 11:31AM EDT67.500.300.000.000.00-5025.00%
HSIC190920C000700002019-08-08 10:37AM EDT70.000.200.000.050.00-5070.31%
HSIC190920C000725002019-08-21 9:50AM EDT72.500.030.000.000.00-2050.00%
HSIC190920C000750002019-08-05 11:14AM EDT75.000.340.000.050.00-30107.81%
HSIC190920C000775002019-08-01 9:59AM EDT77.500.120.000.050.00--1123.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190920P000550002019-09-10 9:32AM EDT55.000.150.000.000.00-8050.00%
HSIC190920P000575002019-09-09 10:58AM EDT57.500.220.000.000.00-2025.00%
HSIC190920P000600002019-09-11 3:14PM EDT60.000.100.050.000.00-1,001012.50%
HSIC190920P000625002019-09-12 3:57PM EDT62.500.250.000.000.00-3003.13%
HSIC190920P000650002019-09-18 10:48AM EDT65.002.050.000.000.00-1000.00%
HSIC190920P000675002019-09-05 10:11AM EDT67.505.990.000.000.00-100.00%
HSIC190920P000700002019-08-29 3:06PM EDT70.009.300.000.000.00---0.00%