HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190920C000475002019-08-19 12:05AM EDT47.5014.7014.7019.200.00--6130.86%
HSIC190920C000500002019-08-19 12:05AM EDT50.0012.3012.2016.800.00--6119.14%
HSIC190920C000550002019-08-19 12:05AM EDT55.006.908.6011.500.00--1119.63%
HSIC190920C000600002019-09-11 11:17AM EDT60.004.504.004.900.00-13664.75%
HSIC190920C000625002019-09-10 10:06AM EDT62.501.402.052.350.00-1016537.99%
HSIC190920C000650002019-09-12 11:18AM EDT65.001.440.450.700.00-130830.37%
HSIC190920C000675002019-09-11 11:31AM EDT67.500.300.000.150.00-564031.45%
HSIC190920C000700002019-08-08 10:37AM EDT70.000.200.000.050.00-5037.50%
HSIC190920C000725002019-08-21 9:50AM EDT72.500.030.000.500.00-21569.34%
HSIC190920C000750002019-08-05 11:14AM EDT75.000.340.000.050.00-3054.69%
HSIC190920C000775002019-08-01 9:59AM EDT77.500.120.000.050.00--164.84%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190920P000550002019-09-10 9:32AM EDT55.000.150.000.150.00-84867.97%
HSIC190920P000575002019-09-09 10:58AM EDT57.500.220.000.000.00-21625.00%
HSIC190920P000600002019-09-11 3:14PM EDT60.000.100.000.300.00-1,0014,77550.98%
HSIC190920P000625002019-09-12 3:57PM EDT62.500.250.250.400.00-3011133.11%
HSIC190920P000650002019-09-13 12:48PM EDT65.001.251.101.35-2.26-64.39%102629.40%
HSIC190920P000675002019-09-05 10:11AM EDT67.505.992.703.700.00-12548.73%
HSIC190920P000700002019-08-29 3:06PM EDT70.009.305.106.300.00---72.75%