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 | 93.47% |
| HSIC241220C00055000 | 2023-11-17 11:35AM EDT | 55.00 | 19.10 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 82.82% |
| HSIC241220C00060000 | 2024-04-30 9:52AM EDT | 60.00 | 13.50 | 9.80 | 12.00 | 0.00 | - | 5 | 18 | 37.02% |
| HSIC241220C00065000 | 2024-04-03 12:01PM EDT | 65.00 | 13.05 | 8.80 | 9.30 | 0.00 | - | 1 | 18 | 37.31% |
| HSIC241220C00070000 | 2024-04-30 1:55PM EDT | 70.00 | 6.88 | 5.50 | 5.80 | 0.00 | - | 2 | 13 | 31.42% |
| HSIC241220C00075000 | 2024-01-02 12:05PM EDT | 75.00 | 9.90 | 8.60 | 9.10 | 0.00 | - | 4 | 9 | 53.94% |
| HSIC241220C00080000 | 2024-04-17 11:32AM EDT | 80.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | 9 | 13 | 28.75% |
| HSIC241220C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 1.50 | 1.10 | 1.35 | -0.75 | -33.33% | 3 | 57 | 27.93% |
| HSIC241220C00090000 | 2024-04-22 9:56AM EDT | 90.00 | 1.31 | 0.60 | 0.75 | 0.00 | - | 1 | 88 | 27.20% |
| HSIC241220C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 0.71 | 0.35 | 0.60 | 0.00 | - | 1 | 34 | 29.15% |
| HSIC241220C00100000 | 2024-04-25 3:18PM EDT | 100.00 | 0.50 | 0.10 | 2.30 | 0.00 | - | 8 | 16 | 46.67% |
| HSIC241220C00110000 | 2024-01-11 1:28PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 36.62% |
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 | 0.50 | 0.65 | 0.00 | - | 1 | 11 | 29.83% |
| HSIC241220P00055000 | 2024-05-02 12:00PM EDT | 55.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 5 | 32 | 27.44% |
| HSIC241220P00060000 | 2024-04-22 10:43AM EDT | 60.00 | 1.45 | 1.85 | 2.15 | 0.00 | - | 1 | 52 | 25.37% |
| HSIC241220P00065000 | 2024-05-01 12:02PM EDT | 65.00 | 3.18 | 3.30 | 3.70 | 0.00 | - | 2 | 88 | 23.62% |
| HSIC241220P00070000 | 2024-04-12 10:00AM EDT | 70.00 | 4.30 | 5.50 | 5.90 | 0.00 | - | 10 | 24 | 21.57% |
| HSIC241220P00075000 | 2024-04-09 2:09PM EDT | 75.00 | 6.00 | 8.60 | 9.30 | 0.00 | - | 11 | 31 | 21.52% |
| HSIC241220P00080000 | 2024-02-27 2:40PM EDT | 80.00 | 6.77 | 7.20 | 7.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.