Australia markets open in 9 hours 58 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.77-0.78 (-1.17%)
At close: 04:00PM EDT
65.77 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC221021C000400002022-05-05 1:45PM EDT40.0044.5742.2047.000.00-99686.33%
HSIC221021C000650002022-09-23 2:02PM EDT65.003.302.252.700.00-1137.60%
HSIC221021C000700002022-09-28 10:19AM EDT70.000.500.001.30-0.10-16.67%35246.48%
HSIC221021C000750002022-09-28 10:21AM EDT75.000.100.050.250.00-127940.43%
HSIC221021C000800002022-09-13 3:36PM EDT80.000.370.000.650.00-23057.91%
HSIC221021C000850002022-09-27 12:21PM EDT85.002.250.004.800.00-1598127.56%
HSIC221021C000900002022-07-29 3:50PM EDT90.000.850.004.800.00-394473143.12%
HSIC221021C000950002022-09-30 10:04AM EDT95.000.050.000.05-0.45-90.00%113763.28%
HSIC221021C001000002022-09-30 9:39AM EDT100.000.010.002.30-0.49-98.00%10124136.77%
HSIC221021C001050002022-04-19 1:57PM EDT105.001.520.354.500.00-345182.52%
HSIC221021C001100002022-05-24 11:27AM EDT110.000.550.004.800.00-15192.97%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC221021P000600002022-09-26 1:14PM EDT60.000.400.150.600.00-1142.48%
HSIC221021P000650002022-09-27 2:33PM EDT65.001.851.351.700.00-11933.79%
HSIC221021P000700002022-09-28 10:29AM EDT70.004.202.056.000.00-38055.03%
HSIC221021P000750002022-09-20 2:26PM EDT75.005.457.6010.500.00-52367.72%
HSIC221021P000800002022-09-13 3:36PM EDT80.007.7312.0016.400.00-11105.52%
HSIC221021P000850002022-04-21 3:18PM EDT85.005.016.107.300.00-40630.00%