HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC191018C000450002019-05-23 11:34AM EDT45.0023.8724.4028.000.00-55225.20%
HSIC191018C000475002019-06-10 12:01AM EDT47.5014.8020.4023.000.00-99170.12%
HSIC191018C000500002019-06-07 11:09AM EDT50.0013.5017.0021.400.00-20153.42%
HSIC191018C000525002019-06-10 12:01AM EDT52.5011.4016.5018.000.00-50146.19%
HSIC191018C000550002019-06-07 11:09AM EDT55.0010.3014.2014.900.00-12126.93%
HSIC191018C000600002019-08-30 10:31AM EDT60.003.204.805.500.00-21737.43%
HSIC191018C000625002019-08-29 12:59PM EDT62.501.602.953.200.00-18128.10%
HSIC191018C000650002019-09-13 1:32PM EDT65.001.461.501.75-0.04-2.67%16226.32%
HSIC191018C000675002019-09-11 11:31AM EDT67.500.800.600.800.00-7622424.95%
HSIC191018C000700002019-09-12 10:19AM EDT70.000.500.150.300.00-143723.98%
HSIC191018C000725002019-09-10 11:50AM EDT72.500.050.000.000.00-17112.50%
HSIC191018C000750002019-09-03 12:53PM EDT75.000.050.000.100.00-17828.81%
HSIC191018C000775002019-07-31 1:30PM EDT77.500.080.000.050.00-1030.08%
HSIC191018C000800002019-06-20 12:36PM EDT80.001.010.150.450.00-1452.30%
HSIC191018C000850002019-08-05 11:00AM EDT85.000.050.000.050.00-10041.99%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC191018P000400002019-06-10 12:01AM EDT40.000.380.000.100.00-303070.31%
HSIC191018P000425002019-09-11 12:04PM EDT42.500.05-0.050.00--262.11%
HSIC191018P000450002019-09-11 12:04PM EDT45.000.050.000.050.00-41654.30%
HSIC191018P000475002019-09-11 12:04PM EDT47.500.05-0.100.00--252.54%
HSIC191018P000500002019-08-26 2:23PM EDT50.000.200.000.100.00-373544.92%
HSIC191018P000525002019-09-03 12:17PM EDT52.500.280.000.200.00-11942.97%
HSIC191018P000550002019-09-03 9:44AM EDT55.000.450.000.000.00-304812.50%
HSIC191018P000575002019-09-12 10:02AM EDT57.500.270.000.350.00-233331.45%
HSIC191018P000600002019-09-10 2:32PM EDT60.000.690.500.700.00-11,65429.40%
HSIC191018P000625002019-09-13 11:38AM EDT62.501.101.051.25+0.35+46.67%391926.32%
HSIC191018P000650002019-09-13 11:24AM EDT65.001.952.052.25+0.42+27.45%73924.02%
HSIC191018P000675002019-09-12 11:19AM EDT67.502.803.603.900.00-12123.73%
HSIC191018P000700002019-07-29 2:02PM EDT70.004.116.8010.100.00-281662.70%
HSIC191018P000725002019-07-22 11:32AM EDT72.506.709.7014.200.00-101085.89%
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%