HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190621C000550002019-05-07 9:34AM EDT55.0013.5511.4014.500.00-1172.31%
HSIC190621C000600002019-05-01 11:21AM EDT60.006.307.107.800.00-1146.00%
HSIC190621C000625002019-05-08 12:52PM EDT62.506.004.805.300.00-226234.67%
HSIC190621C000650002019-05-17 1:17PM EDT65.004.103.003.400.00-223931.98%
HSIC190621C000675002019-05-24 10:25AM EDT67.501.781.451.70-0.17-8.72%935426.95%
HSIC190621C000700002019-05-24 3:52PM EDT70.000.650.600.70-0.42-39.25%1857924.85%
HSIC190621C000750002019-05-21 12:09PM EDT75.000.150.000.150.00-41,54627.83%
HSIC190621C000800002019-05-23 1:25PM EDT80.000.050.000.100.00-21636.72%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190621P000425002019-05-06 12:22PM EDT42.500.080.000.050.00--170.31%
HSIC190621P000475002019-05-07 10:08AM EDT47.500.050.000.050.00--154.69%
HSIC190621P000500002019-05-07 10:00AM EDT50.000.100.001.350.00--187.50%
HSIC190621P000525002019-05-07 11:25AM EDT52.500.090.000.100.00--549.61%
HSIC190621P000575002019-05-20 12:03PM EDT57.500.100.050.200.00-3538.97%
HSIC190621P000625002019-05-24 11:04AM EDT62.500.370.350.45-0.15-28.85%163227.88%
HSIC190621P000650002019-05-24 11:04AM EDT65.000.870.851.00+0.08+10.13%152626.12%
HSIC190621P000675002019-05-24 3:43PM EDT67.501.951.801.95+0.29+17.47%320323.73%
HSIC190621P000700002019-05-21 11:03AM EDT70.002.353.303.700.00-1029325.22%