Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC230421C00060000 | 2022-12-06 4:26PM EDT | 60.00 | 22.00 | 19.00 | 23.20 | 0.00 | - | 1 | 5 | 104.44% |
| HSIC230421C00065000 | 2022-09-13 2:58PM EDT | 65.00 | 12.50 | 6.00 | 9.80 | 0.00 | - | 15 | 15 | 0.00% |
| HSIC230421C00070000 | 2023-03-17 12:02PM EDT | 70.00 | 7.95 | 7.80 | 11.60 | 0.00 | - | 1 | 3 | 69.90% |
| HSIC230421C00075000 | 2023-03-14 1:56PM EDT | 75.00 | 4.25 | 4.70 | 5.60 | 0.00 | - | 4 | 64 | 36.33% |
| HSIC230421C00080000 | 2023-03-20 3:43PM EDT | 80.00 | 1.70 | 1.45 | 2.15 | +0.30 | +21.43% | 72 | 274 | 28.35% |
| HSIC230421C00085000 | 2023-03-20 2:27PM EDT | 85.00 | 0.45 | 0.35 | 0.55 | -0.28 | -38.36% | 3 | 280 | 25.68% |
| HSIC230421C00090000 | 2023-03-13 3:55PM EDT | 90.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 14 | 728 | 32.96% |
| HSIC230421C00095000 | 2023-03-06 12:25PM EDT | 95.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 4,870 | 46.29% |
| HSIC230421C00100000 | 2023-02-14 2:26PM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 335 | 51.66% |
| HSIC230421C00105000 | 2022-12-06 12:19PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 98.97% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC230421P00040000 | 2022-11-23 3:04PM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 30 | 207.81% |
| HSIC230421P00055000 | 2022-10-28 2:12PM EDT | 55.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 49 | 0 | 77.34% |
| HSIC230421P00060000 | 2022-09-01 9:34AM EDT | 60.00 | 2.10 | 1.25 | 4.00 | 0.00 | - | - | 33 | 110.52% |
| HSIC230421P00065000 | 2023-03-20 12:19PM EDT | 65.00 | 0.30 | 0.10 | 0.45 | +0.03 | +11.11% | 1 | 216 | 48.44% |
| HSIC230421P00070000 | 2023-03-10 11:45AM EDT | 70.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 358 | 35.89% |
| HSIC230421P00075000 | 2023-03-14 11:10AM EDT | 75.00 | 0.80 | 0.45 | 1.40 | 0.00 | - | 6 | 1,159 | 31.69% |
| HSIC230421P00080000 | 2023-03-15 2:05PM EDT | 80.00 | 3.80 | 0.60 | 3.20 | 0.00 | - | 9 | 70 | 26.95% |
| HSIC230421P00085000 | 2023-03-15 12:05PM EDT | 85.00 | 8.40 | 5.70 | 7.10 | 0.00 | - | 2 | 7 | 31.28% |
© 2023 Yahoo. All rights reserved.
