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 | 124.95% |
| HSIC240719C00055000 | 2024-02-02 3:18PM EDT | 55.00 | 22.50 | 20.70 | 24.90 | 0.00 | - | 1 | 0 | 141.48% |
| HSIC240719C00060000 | 2024-04-05 9:33AM EDT | 60.00 | 14.00 | 9.00 | 9.30 | 0.00 | - | 5 | 11 | 37.21% |
| HSIC240719C00065000 | 2024-01-18 3:22PM EDT | 65.00 | 12.20 | 13.00 | 13.40 | 0.00 | - | 1 | 1 | 97.46% |
| HSIC240719C00070000 | 2024-05-03 12:47PM EDT | 70.00 | 2.85 | 2.50 | 2.65 | 0.00 | - | 45 | 88 | 28.96% |
| HSIC240719C00075000 | 2024-05-03 10:26AM EDT | 75.00 | 1.05 | 1.00 | 1.05 | -0.14 | -11.76% | 3 | 113 | 27.20% |
| HSIC240719C00080000 | 2024-04-26 12:14PM EDT | 80.00 | 1.25 | 0.25 | 0.40 | 0.00 | - | 23 | 162 | 27.30% |
| HSIC240719C00085000 | 2024-03-22 3:31PM EDT | 85.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 20 | 104 | 33.20% |
| HSIC240719C00090000 | 2024-03-27 10:05AM EDT | 90.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 33.35% |
| HSIC240719C00095000 | 2024-02-23 11:29AM EDT | 95.00 | 1.25 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 56.64% |
| HSIC240719C00100000 | 2024-01-19 10:52AM EDT | 100.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 51.37% |
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 | 65.23% |
| HSIC240719P00055000 | 2024-01-11 1:27PM EDT | 55.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 36.08% |
| HSIC240719P00060000 | 2024-05-01 10:14AM EDT | 60.00 | 0.64 | 0.55 | 0.75 | 0.00 | - | 8 | 31 | 27.98% |
| HSIC240719P00065000 | 2024-05-03 11:48AM EDT | 65.00 | 1.65 | 1.80 | 1.90 | +0.10 | +6.45% | 17 | 47 | 25.45% |
| HSIC240719P00070000 | 2024-05-03 3:45PM EDT | 70.00 | 3.99 | 4.00 | 4.20 | +0.49 | +14.00% | 8 | 222 | 23.46% |
| HSIC240719P00075000 | 2024-04-15 9:57AM EDT | 75.00 | 4.90 | 7.50 | 7.90 | 0.00 | - | 1 | 65 | 23.02% |
| HSIC240719P00080000 | 2024-03-06 3:00PM EDT | 80.00 | 6.30 | 7.70 | 9.90 | 0.00 | - | 23 | 24 | 0.00% |
| HSIC240719P00085000 | 2024-03-14 11:31AM EDT | 85.00 | 10.30 | 12.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.