HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200717C000350002020-06-22 6:44PM EDT35.0013.0021.4025.700.00-11358.59%
HSIC200717C000400002020-06-22 6:44PM EDT40.0014.2016.4020.800.00-13285.94%
HSIC200717C000450002020-06-22 6:44PM EDT45.0017.9011.5015.900.00-113222.66%
HSIC200717C000475002020-06-15 12:01PM EDT47.5010.200.000.000.00-100.00%
HSIC200717C000500002020-07-09 1:36PM EDT50.006.200.000.000.00-300.00%
HSIC200717C000525002020-07-09 3:37PM EDT52.504.000.000.000.00-1000.00%
HSIC200717C000550002020-07-09 12:45PM EDT55.001.700.000.000.00-100.00%
HSIC200717C000575002020-07-09 3:38PM EDT57.500.770.000.000.00-1400.00%
HSIC200717C000600002020-07-13 1:42PM EDT60.000.550.000.000.00-27012.50%
HSIC200717C000625002020-07-10 3:36PM EDT62.500.070.000.000.00-22025.00%
HSIC200717C000650002020-07-08 3:48PM EDT65.000.150.000.000.00-2025.00%
HSIC200717C000675002020-07-01 1:43PM EDT67.500.060.000.000.00-1025.00%
HSIC200717C000700002020-07-09 1:55PM EDT70.000.050.000.000.00-1050.00%
HSIC200717C000725002020-06-22 6:44PM EDT72.500.350.000.400.00-53101133.20%
HSIC200717C000750002020-06-22 6:44PM EDT75.000.060.000.050.00-4120106.25%
HSIC200717C000775002020-06-22 6:44PM EDT77.500.200.004.100.00-113303.91%
HSIC200717C000800002020-06-22 6:44PM EDT80.000.100.004.500.00-1088333.98%
HSIC200717C000850002020-06-22 6:44PM EDT85.000.450.053.500.00--3341.02%
HSIC200717C000950002020-06-22 6:44PM EDT95.000.600.000.050.00-1020185.94%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200717P000225002020-06-22 6:44PM EDT22.500.200.001.400.00-13613.67%
HSIC200717P000300002020-06-22 6:44PM EDT30.001.750.004.800.00--1646.68%
HSIC200717P000325002020-06-19 12:38PM EDT32.500.050.000.000.00-1050.00%
HSIC200717P000350002020-06-22 6:44PM EDT35.000.500.000.250.00-500501250.78%
HSIC200717P000375002020-06-22 6:44PM EDT37.500.730.001.400.00-1047318.55%
HSIC200717P000400002020-07-07 9:30AM EDT40.000.050.000.000.00-1050.00%
HSIC200717P000425002020-06-22 6:44PM EDT42.500.400.004.200.00-587356.45%
HSIC200717P000450002020-06-30 11:28AM EDT45.000.100.000.000.00-3050.00%
HSIC200717P000475002020-07-01 10:12AM EDT47.500.100.000.000.00-1050.00%
HSIC200717P000500002020-07-08 11:26AM EDT50.000.200.000.000.00-18025.00%
HSIC200717P000525002020-07-10 10:10AM EDT52.500.350.000.000.00-1025.00%
HSIC200717P000550002020-07-09 3:32PM EDT55.001.100.000.000.00-74012.50%
HSIC200717P000575002020-07-13 3:37PM EDT57.500.850.000.000.00-2001.56%
HSIC200717P000600002020-06-29 10:11AM EDT60.004.200.000.000.00-100.00%
HSIC200717P000625002020-06-29 10:11AM EDT62.506.150.000.000.00-100.00%
HSIC200717P000650002020-07-13 3:44PM EDT65.006.740.000.000.00-500.00%
HSIC200717P000675002020-06-22 6:44PM EDT67.503.417.2011.200.00-322189.75%
HSIC200717P000700002020-06-22 6:44PM EDT70.005.909.3013.400.00-3030196.68%
HSIC200717P000725002020-06-22 6:44PM EDT72.508.3011.7016.400.00-40246.58%