HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC191018C000450002019-05-23 11:34AM EDT45.0023.8724.4028.000.00-55276.98%
HSIC191018C000475002019-06-10 12:01AM EDT47.5014.8020.4023.000.00-99214.16%
HSIC191018C000500002019-06-07 11:09AM EDT50.0013.5017.0021.400.00-20193.60%
HSIC191018C000525002019-06-10 12:01AM EDT52.5011.4016.5018.000.00-50183.45%
HSIC191018C000550002019-06-07 11:09AM EDT55.0010.3014.2014.900.00-12160.16%
HSIC191018C000600002019-08-30 10:31AM EDT60.003.203.503.800.00-2031.08%
HSIC191018C000625002019-09-20 10:56AM EDT62.502.101.852.10-0.20-8.70%10028.22%
HSIC191018C000650002019-09-20 12:19PM EDT65.000.900.650.95-0.20-18.18%191026.34%
HSIC191018C000675002019-09-20 1:25PM EDT67.500.350.200.40-0.45-56.25%510026.54%
HSIC191018C000700002019-09-20 12:19PM EDT70.000.150.100.15-0.35-70.00%270026.86%
HSIC191018C000725002019-09-10 11:50AM EDT72.500.050.000.100.00-1030.66%
HSIC191018C000750002019-09-20 12:34PM EDT75.000.030.000.05-0.02-40.00%2032.42%
HSIC191018C000775002019-07-31 1:30PM EDT77.500.080.000.050.00-1037.31%
HSIC191018C000800002019-06-20 12:36PM EDT80.001.010.150.450.00-1457.76%
HSIC191018C000850002019-08-05 11:00AM EDT85.000.050.000.050.00-10050.59%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC191018P000400002019-06-10 12:01AM EDT40.000.380.000.100.00-303075.39%
HSIC191018P000425002019-09-11 12:04PM EDT42.500.05-0.050.00--066.41%
HSIC191018P000450002019-09-11 12:04PM EDT45.000.050.000.050.00-4052.34%
HSIC191018P000475002019-09-11 12:04PM EDT47.500.05-0.050.00--049.61%
HSIC191018P000500002019-08-26 2:23PM EDT50.000.200.000.100.00-3046.58%
HSIC191018P000525002019-09-03 12:17PM EDT52.500.280.000.150.00-1041.41%
HSIC191018P000550002019-09-03 9:44AM EDT55.000.450.100.250.00-30036.82%
HSIC191018P000575002019-09-12 10:02AM EDT57.500.270.250.400.00-23031.54%
HSIC191018P000600002019-09-20 11:22AM EDT60.000.650.650.85-0.13-16.67%11029.32%
HSIC191018P000625002019-09-20 11:43AM EDT62.501.261.451.65+0.21+20.00%5026.76%
HSIC191018P000650002019-09-18 11:52AM EDT65.002.912.752.950.00-3023.93%
HSIC191018P000675002019-09-12 11:19AM EDT67.502.804.605.200.00-1029.83%
HSIC191018P000700002019-07-29 2:02PM EDT70.004.116.8010.100.00-281653.78%
HSIC191018P000725002019-07-22 11:32AM EDT72.506.709.7014.200.00-101080.86%
HSIC191018P000750002019-07-22 9:35AM EDT75.008.300.000.000.00-100.00%
HSIC191018P000800002019-05-23 11:34AM EDT80.0012.1510.1010.900.00-510.00%
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