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 EDT35.0013.0020.0024.500.00-11190.63%
HSIC200717C000400002020-06-22 6:44PM EDT40.0014.2015.0019.500.00-13144.14%
HSIC200717C000450002020-06-22 6:44PM EDT45.0017.9010.1014.500.00-113111.33%
HSIC200717C000475002020-06-15 12:01PM EDT47.5010.207.5012.000.00-11582.81%
HSIC200717C000500002020-07-09 1:36PM EDT50.006.205.009.30-1.00-13.89%313179.88%
HSIC200717C000525002020-07-09 3:37PM EDT52.504.003.505.20-0.60-13.04%1018874.80%
HSIC200717C000550002020-07-09 12:45PM EDT55.001.702.653.70-10.60-86.18%19166.41%
HSIC200717C000575002020-07-09 3:38PM EDT57.500.771.101.35-1.33-63.33%1457151.66%
HSIC200717C000600002020-07-09 9:54AM EDT60.000.270.250.60-0.53-66.25%135854.88%
HSIC200717C000625002020-07-10 3:36PM EDT62.500.070.000.90-0.40-85.11%2241869.92%
HSIC200717C000650002020-07-08 3:48PM EDT65.000.150.001.00-0.10-40.00%235491.80%
HSIC200717C000675002020-07-01 1:43PM EDT67.500.060.000.25-0.06-50.00%177278.13%
HSIC200717C000700002020-07-09 1:55PM EDT70.000.050.004.80-0.15-75.00%149217.68%
HSIC200717C000725002020-06-22 6:44PM EDT72.500.350.004.800.00-53101236.62%
HSIC200717C000750002020-06-22 6:44PM EDT75.000.060.000.050.00-412090.63%
HSIC200717C000775002020-06-22 6:44PM EDT77.500.200.004.800.00-113270.80%
HSIC200717C000800002020-06-22 6:44PM EDT80.000.100.004.800.00-1088286.43%
HSIC200717C000850002020-06-22 6:44PM EDT85.000.450.054.800.00--3316.41%
HSIC200717C000950002020-06-22 6:44PM EDT95.000.600.000.000.00-10050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC200717P000225002020-06-22 6:44PM EDT22.500.200.004.900.00-13711.91%
HSIC200717P000300002020-06-22 6:44PM EDT30.001.750.004.800.00--1522.85%
HSIC200717P000325002020-06-19 12:38PM EDT32.500.050.004.900.00-11475.98%
HSIC200717P000350002020-06-22 6:44PM EDT35.000.500.004.800.00-500501425.59%
HSIC200717P000375002020-06-22 6:44PM EDT37.500.730.004.800.00-1047381.84%
HSIC200717P000400002020-07-07 9:30AM EDT40.000.050.002.55-0.25-83.33%155269.14%
HSIC200717P000425002020-06-22 6:44PM EDT42.500.400.004.800.00-587301.37%
HSIC200717P000450002020-06-30 11:28AM EDT45.000.100.004.80-0.30-75.00%3144263.67%
HSIC200717P000475002020-07-01 10:12AM EDT47.500.100.001.40-0.52-83.87%180137.89%
HSIC200717P000500002020-07-08 11:26AM EDT50.000.200.000.35-0.50-71.43%189973.44%
HSIC200717P000525002020-07-10 10:10AM EDT52.500.350.000.35-0.54-60.67%117851.95%
HSIC200717P000550002020-07-09 3:32PM EDT55.001.100.550.75-0.90-45.00%741,08451.86%
HSIC200717P000575002020-07-08 12:58PM EDT57.502.151.402.85-0.80-27.12%93766.50%
HSIC200717P000600002020-06-29 10:11AM EDT60.004.201.104.50-1.21-22.37%110995.51%
HSIC200717P000625002020-06-29 10:11AM EDT62.506.154.807.50-1.35-18.00%132587.50%
HSIC200717P000650002020-06-22 6:44PM EDT65.0013.755.509.900.00-811161.82%
HSIC200717P000675002020-06-22 6:44PM EDT67.503.418.2012.700.00-32276.17%
HSIC200717P000700002020-06-22 6:44PM EDT70.005.9010.6015.200.00-303080.47%
HSIC200717P000725002020-06-22 6:44PM EDT72.508.3013.0017.800.00-4091.41%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more