Australia markets close in 2 hours 25 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.26+0.71 (+1.07%)
At close: 04:00PM EDT
67.26 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC240719C000500002023-11-09 3:17PM EDT50.0015.7021.5026.400.00--1222.93%
HSIC240719C000550002024-02-02 3:18PM EDT55.0022.5020.7024.900.00-10250.05%
HSIC240719C000600002024-06-10 3:55PM EDT60.007.895.609.400.00-51173.19%
HSIC240719C000650002024-06-17 3:34PM EDT65.002.602.453.300.00-373527.93%
HSIC240719C000700002024-06-21 1:32PM EDT70.000.650.450.65+0.05+8.33%104,49022.95%
HSIC240719C000750002024-06-11 1:42PM EDT75.000.190.000.450.00-1214636.33%
HSIC240719C000800002024-05-29 11:40AM EDT80.000.360.000.200.00-116341.31%
HSIC240719C000850002024-06-12 12:04PM EDT85.000.350.002.150.00-210479.15%
HSIC240719C000900002024-03-27 10:05AM EDT90.000.330.050.150.00-11254.88%
HSIC240719C000950002024-02-23 11:29AM EDT95.001.250.050.950.00-2284.86%
HSIC240719C001000002024-01-19 10:52AM EDT100.000.250.050.750.00-1389.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC240719P000500002023-11-20 1:51PM EDT50.000.560.052.750.00--15110.50%
HSIC240719P000550002024-01-11 1:27PM EDT55.000.450.300.500.00-1256.98%
HSIC240719P000600002024-06-20 9:44AM EDT60.000.100.052.200.00-33954.25%
HSIC240719P000650002024-06-21 2:58PM EDT65.000.550.400.70-0.30-35.29%69522.44%
HSIC240719P000700002024-06-21 3:40PM EDT70.003.102.905.00+0.46+17.42%1124347.36%
HSIC240719P000750002024-05-16 10:56AM EDT75.002.107.3011.100.00-1156.32%
HSIC240719P000800002024-06-13 3:58PM EDT80.0013.7410.8014.700.00-10082.23%
HSIC240719P000850002024-06-13 3:58PM EDT85.0018.7715.8019.700.00-10097.36%