Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC241220C00050000 | 2023-11-14 10:50AM EDT | 50.00 | 21.70 | 26.40 | 28.20 | 0.00 | - | - | 4 | 64.45% |
| HSIC241220C00055000 | 2023-11-17 11:35AM EDT | 55.00 | 19.10 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 58.11% |
| HSIC241220C00060000 | 2024-04-18 3:49PM EDT | 60.00 | 14.00 | 16.30 | 16.60 | 0.00 | - | 10 | 13 | 39.84% |
| HSIC241220C00065000 | 2024-04-03 12:01PM EDT | 65.00 | 13.05 | 10.30 | 12.70 | 0.00 | - | 1 | 18 | 36.12% |
| HSIC241220C00070000 | 2023-11-27 3:57PM EDT | 70.00 | 8.10 | 12.80 | 13.10 | 0.00 | - | 6 | 13 | 50.18% |
| HSIC241220C00075000 | 2024-01-02 12:05PM EDT | 75.00 | 9.90 | 8.60 | 9.10 | 0.00 | - | 4 | 9 | 42.22% |
| HSIC241220C00080000 | 2024-04-17 11:32AM EDT | 80.00 | 3.20 | 3.90 | 4.20 | 0.00 | - | 9 | 13 | 28.98% |
| HSIC241220C00085000 | 2024-04-22 9:57AM EDT | 85.00 | 2.25 | 2.40 | 2.60 | 0.00 | - | 1 | 57 | 27.60% |
| HSIC241220C00090000 | 2024-04-22 9:56AM EDT | 90.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | 1 | 88 | 27.00% |
| HSIC241220C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 34 | 26.15% |
| HSIC241220C00100000 | 2024-04-25 3:18PM EDT | 100.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 8 | 16 | 26.21% |
| HSIC241220C00110000 | 2024-01-11 1:28PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 31.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC241220P00050000 | 2024-04-22 9:53AM EDT | 50.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 36.30% |
| HSIC241220P00055000 | 2024-04-22 11:37AM EDT | 55.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 27 | 27.98% |
| HSIC241220P00060000 | 2024-04-22 10:43AM EDT | 60.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 52 | 25.79% |
| HSIC241220P00065000 | 2024-04-22 10:55AM EDT | 65.00 | 2.55 | 2.05 | 2.20 | 0.00 | - | 1 | 87 | 23.96% |
| HSIC241220P00070000 | 2024-04-12 10:00AM EDT | 70.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 10 | 24 | 22.27% |
| HSIC241220P00075000 | 2024-04-09 2:09PM EDT | 75.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 11 | 31 | 20.23% |
| HSIC241220P00080000 | 2024-02-27 2:40PM EDT | 80.00 | 6.77 | 7.20 | 7.60 | 0.00 | - | 1 | 3 | 12.18% |
© 2024 Yahoo. All rights reserved.