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 EDT47.5014.7014.0016.300.00--6261.33%
HSIC190920C000500002019-08-19 12:05AM EDT50.0012.3011.6013.800.00--6225.39%
HSIC190920C000550002019-08-19 12:05AM EDT55.006.907.008.700.00--1147.85%
HSIC190920C000600002019-09-11 11:17AM EDT60.004.502.403.700.00-13678.81%
HSIC190920C000625002019-09-17 3:36PM EDT62.500.900.801.050.00-1016732.13%
HSIC190920C000650002019-09-16 3:54PM EDT65.000.850.000.200.00-231035.94%
HSIC190920C000675002019-09-11 11:31AM EDT67.500.300.000.500.00-564066.02%
HSIC190920C000700002019-08-08 10:37AM EDT70.000.200.000.050.00-5056.25%
HSIC190920C000725002019-08-21 9:50AM EDT72.500.030.000.750.00-215122.46%
HSIC190920C000750002019-08-05 11:14AM EDT75.000.340.000.050.00-3085.94%
HSIC190920C000775002019-08-01 9:59AM EDT77.500.120.000.050.00--199.61%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC190920P000550002019-09-10 9:32AM EDT55.000.150.000.100.00-84880.47%
HSIC190920P000575002019-09-09 10:58AM EDT57.500.220.000.100.00-21657.81%
HSIC190920P000600002019-09-11 3:14PM EDT60.000.100.050.500.00-1,0014,77556.45%
HSIC190920P000625002019-09-12 3:57PM EDT62.500.250.300.550.00-3011135.35%
HSIC190920P000650002019-09-18 10:48AM EDT65.002.051.952.25+0.80+64.00%102643.36%
HSIC190920P000675002019-09-05 10:11AM EDT67.505.994.104.900.00-12581.64%
HSIC190920P000700002019-08-29 3:06PM EDT70.009.306.508.000.00---95.51%