HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC200417C000625002019-11-04 2:17PM EST62.506.807.608.800.00-5132.00%
HSIC200417C000650002019-11-07 11:42AM EST65.006.905.907.200.00-1931.34%
HSIC200417C000675002019-11-15 11:41AM EST67.505.004.405.400.00-2728.50%
HSIC200417C000700002019-10-14 2:07PM EST70.001.753.603.900.00-22026.40%
HSIC200417C000725002019-11-06 9:30AM EST72.502.532.203.100.00-181927.20%
HSIC200417C000750002019-09-23 2:43PM EST75.001.050.750.900.00-175917.31%
HSIC200417C000800002019-11-06 11:00AM EST80.000.760.401.100.00--625.71%
HSIC200417C000850002019-11-07 3:36PM EST85.000.430.050.400.00--7023.85%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC200417P000500002019-11-01 12:48PM EST50.000.700.150.450.00-25821734.69%
HSIC200417P000525002019-10-24 9:57AM EST52.501.260.150.700.00--534.16%
HSIC200417P000550002019-09-18 1:00PM EST55.001.951.601.800.00--141.07%
HSIC200417P000575002019-09-27 9:50AM EST57.502.652.052.550.00-5741.70%
HSIC200417P000625002019-11-04 9:48AM EST62.503.101.452.200.00-11027.53%
HSIC200417P000650002019-09-17 1:51PM EST65.005.605.005.300.00--540.75%
HSIC200417P000700002019-11-05 10:23AM EST70.005.804.305.200.00--224.92%