HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190816C000625002019-07-16 9:34AM EDT62.509.405.506.200.00-1743.65%
HSIC190816C000650002019-07-19 3:54PM EDT65.003.993.804.10-1.01-20.20%7980737.11%
HSIC190816C000675002019-07-19 3:12PM EDT67.502.452.252.50-0.75-23.44%22334.13%
HSIC190816C000700002019-07-19 3:00PM EDT70.001.351.201.40-0.50-27.03%295132.86%
HSIC190816C000725002019-07-19 3:21PM EDT72.500.600.550.70-0.36-37.50%16153231.91%
HSIC190816C000750002019-07-19 3:56PM EDT75.000.320.200.40-0.18-36.00%275233.59%
HSIC190816C000775002019-07-19 2:02PM EDT77.500.150.050.15-0.15-50.00%29131.93%
HSIC190816C000800002019-07-19 2:11PM EDT80.000.080.000.15-0.12-60.00%23737.60%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190816P000550002019-07-19 9:30AM EDT55.000.050.000.150.00-3545.31%
HSIC190816P000600002019-07-19 1:40PM EDT60.000.310.300.40+0.06+24.00%474537.55%
HSIC190816P000625002019-07-19 2:07PM EDT62.500.600.600.75+0.04+7.14%493735.35%
HSIC190816P000650002019-07-19 2:27PM EDT65.001.211.151.35+0.15+14.15%726333.35%
HSIC190816P000675002019-07-19 3:45PM EDT67.502.202.052.30+0.43+24.29%41,80531.42%
HSIC190816P000700002019-07-19 2:27PM EDT70.003.593.203.70+0.51+16.56%510029.93%
HSIC190816P000725002019-07-16 1:15PM EDT72.503.605.205.600.00-2530.03%
HSIC190816P000850002019-07-10 11:13AM EDT85.0016.0716.5018.600.00-1277.39%