Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240719C00050000 | 2023-11-09 3:17PM EDT | 50.00 | 15.70 | 21.50 | 26.40 | 0.00 | - | - | 1 | 61.38% |
| HSIC240719C00055000 | 2024-02-02 3:18PM EDT | 55.00 | 22.50 | 20.70 | 24.90 | 0.00 | - | 1 | 0 | 95.58% |
| HSIC240719C00060000 | 2024-04-05 9:33AM EDT | 60.00 | 14.00 | 12.70 | 14.60 | 0.00 | - | 5 | 11 | 45.97% |
| HSIC240719C00065000 | 2024-01-18 3:22PM EDT | 65.00 | 12.20 | 13.00 | 13.40 | 0.00 | - | 1 | 1 | 64.82% |
| HSIC240719C00070000 | 2024-04-18 9:31AM EDT | 70.00 | 3.89 | 5.60 | 5.90 | 0.00 | - | 1 | 31 | 30.31% |
| HSIC240719C00075000 | 2024-04-09 3:37PM EDT | 75.00 | 3.30 | 2.85 | 3.00 | 0.00 | - | 5 | 73 | 27.27% |
| HSIC240719C00080000 | 2024-04-26 12:14PM EDT | 80.00 | 1.25 | 1.15 | 1.30 | +0.10 | +8.70% | 23 | 144 | 25.86% |
| HSIC240719C00085000 | 2024-03-22 3:31PM EDT | 85.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 20 | 104 | 23.07% |
| HSIC240719C00090000 | 2024-03-27 10:05AM EDT | 90.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 24.56% |
| HSIC240719C00095000 | 2024-02-23 11:29AM EDT | 95.00 | 1.25 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 44.58% |
| HSIC240719C00100000 | 2024-01-19 10:52AM EDT | 100.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 47.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240719P00050000 | 2023-11-20 1:51PM EDT | 50.00 | 0.56 | 0.05 | 2.75 | 0.00 | - | - | 15 | 71.73% |
| HSIC240719P00055000 | 2024-01-11 1:27PM EDT | 55.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 43.04% |
| HSIC240719P00060000 | 2024-04-12 10:13AM EDT | 60.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 4 | 24 | 28.52% |
| HSIC240719P00065000 | 2024-04-25 10:46AM EDT | 65.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 3 | 44 | 25.49% |
| HSIC240719P00070000 | 2024-04-26 3:01PM EDT | 70.00 | 1.60 | 1.70 | 1.95 | -0.20 | -11.11% | 1 | 146 | 23.98% |
| HSIC240719P00075000 | 2024-04-15 9:57AM EDT | 75.00 | 4.90 | 3.90 | 4.10 | 0.00 | - | 1 | 65 | 21.70% |
| HSIC240719P00080000 | 2024-03-06 3:00PM EDT | 80.00 | 6.30 | 7.70 | 9.90 | 0.00 | - | 23 | 24 | 39.91% |
| HSIC240719P00085000 | 2024-03-14 11:31AM EDT | 85.00 | 10.30 | 12.20 | 16.00 | 0.00 | - | 1 | 0 | 58.63% |
© 2024 Yahoo. All rights reserved.