HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC200117C000575002019-09-11 12:04PM EDT57.509.107.107.600.00--032.43%
HSIC200117C000600002019-09-10 1:12PM EDT60.006.605.406.000.00-1031.84%
HSIC200117C000625002019-09-20 10:22AM EDT62.504.303.904.40+0.05+1.18%1129.74%
HSIC200117C000650002019-09-20 10:21AM EDT65.003.102.703.10-1.30-29.55%1028.20%
HSIC200117C000675002019-09-19 3:37PM EDT67.502.101.852.100.00-1027.11%
HSIC200117C000700002019-09-11 2:27PM EDT70.001.601.101.300.00-22025.72%
HSIC200117C000725002019-09-20 12:55PM EDT72.500.750.650.85+0.08+11.94%2025.64%
HSIC200117C000750002019-09-06 1:19PM EDT75.000.350.350.550.00-1025.68%
HSIC200117C000775002019-09-13 11:55AM EDT77.500.400.200.350.00-3025.76%
HSIC200117C000800002019-09-13 12:12PM EDT80.000.250.050.000.00-2012.50%
HSIC200117C000850002019-09-05 3:57PM EDT85.000.100.000.100.00-1026.86%
HSIC200117C000900002019-07-10 1:14PM EDT90.000.310.000.100.00-5014030.96%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC200117P000475002019-08-08 3:11PM EDT47.500.480.450.550.00--038.18%
HSIC200117P000500002019-07-19 3:59PM EDT50.000.500.651.100.00-2240.70%
HSIC200117P000550002019-09-11 9:58AM EDT55.001.101.051.250.00-5030.10%
HSIC200117P000600002019-09-05 12:02PM EDT60.002.952.102.500.00-3026.98%
HSIC200117P000625002019-06-13 12:58PM EDT62.502.051.751.950.00-101014.93%
HSIC200117P000650002019-08-22 3:35PM EDT65.006.004.204.800.00-214025.03%
HSIC200117P000675002019-07-31 2:01PM EDT67.504.207.107.400.00-304731.96%
HSIC200117P000700002019-09-06 9:30AM EDT70.008.907.708.200.00-10023.50%