HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC201218C000625002019-10-24 1:49PM EST62.507.4011.5012.300.00-1930.98%
HSIC201218C000650002019-11-06 10:32AM EST65.009.209.9010.700.00-31530.05%
HSIC201218C000675002019-11-05 3:59PM EST67.508.208.609.200.00-62929.13%
HSIC201218C000700002019-11-21 10:14AM EST70.007.107.207.900.00-41028.54%
HSIC201218C000725002019-11-08 2:00PM EST72.506.356.006.700.00-11027.89%
HSIC201218C000750002019-11-05 2:22PM EST75.004.805.305.600.00-61127.20%
HSIC201218C000800002019-10-28 2:25PM EST80.001.893.604.000.00--126.79%
HSIC201218C000850002019-10-31 10:29AM EST85.001.152.052.750.00-5826.24%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC201218P000450002019-10-21 12:58PM EST45.001.350.651.000.00--133.68%
HSIC201218P000475002019-10-23 2:54PM EST47.501.700.901.150.00--531.64%
HSIC201218P000500002019-10-29 2:53PM EST50.002.151.201.400.00-3930.23%
HSIC201218P000550002019-11-21 11:05AM EST55.002.251.952.300.00-34828.83%
HSIC201218P000575002019-11-21 10:27AM EST57.502.852.452.700.00-31927.28%
HSIC201218P000600002019-11-06 10:47AM EST60.003.603.103.400.00-120026.77%
HSIC201218P000625002019-11-21 11:20AM EST62.504.303.804.200.00-242526.18%
HSIC201218P000650002019-11-21 1:49PM EST65.005.104.705.100.00-44125.53%
HSIC201218P000675002019-11-21 2:07PM EST67.506.205.706.100.00-43024.79%
HSIC201218P000700002019-09-27 2:45PM EST70.0011.2010.1011.100.00-2237.65%
HSIC201218P000725002019-11-07 9:41AM EST72.508.008.108.600.00--123.67%