UK Markets open in 7 hrs 7 mins

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.18-1.85 (-3.13%)
At close: 4:00PM EDT

57.18 0.00 (0.00%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC201016C000250002020-07-09 8:11PM EDT25.0028.3440.5045.400.00-2015659.18%
HSIC201016C000300002020-07-09 8:11PM EDT30.0026.6035.5040.300.00-11542.92%
HSIC201016C000425002020-07-09 8:11PM EDT42.509.0023.1028.000.00--4351.86%
HSIC201016C000450002020-07-09 8:11PM EDT45.0013.5020.7025.500.00-13322.12%
HSIC201016C000475002020-07-09 8:11PM EDT47.5019.7818.4022.000.00-11284.52%
HSIC201016C000500002020-07-21 12:18PM EDT50.0019.4014.8016.300.00-121214.75%
HSIC201016C000525002020-09-18 11:23AM EDT52.5010.3512.6014.600.00-252200.20%
HSIC201016C000550002020-09-18 12:53PM EDT55.006.904.504.900.00-1061.11%
HSIC201016C000575002020-09-23 3:48PM EDT57.501.851.701.95-4.00-68.38%124635.91%
HSIC201016C000600002020-09-23 3:45PM EDT60.000.900.700.95-1.10-55.00%1920934.38%
HSIC201016C000625002020-09-22 12:15PM EDT62.500.770.300.450.00-128334.86%
HSIC201016C000650002020-09-22 12:15PM EDT65.000.320.000.200.00-11,03035.55%
HSIC201016C000675002020-09-17 10:00AM EDT67.500.750.000.250.00-8419345.41%
HSIC201016C000700002020-09-18 3:54PM EDT70.000.130.000.20-0.02-13.33%5956350.10%
HSIC201016C000725002020-09-15 3:23PM EDT72.500.200.000.200.00-41,17456.64%
HSIC201016C000750002020-08-28 10:18AM EDT75.000.500.000.200.00-128055.47%
HSIC201016C000775002020-08-28 2:31PM EDT77.500.200.000.200.00-3660.74%
HSIC201016C000800002020-08-24 11:49AM EDT80.000.200.000.200.00-1053965.82%
HSIC201016C001000002020-07-09 8:11PM EDT100.000.150.000.150.00-2396.09%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC201016P000325002020-07-09 8:11PM EDT32.503.110.000.200.00--1109.77%
HSIC201016P000350002020-07-09 8:11PM EDT35.001.000.000.250.00-1020100.39%
HSIC201016P000375002020-07-09 8:11PM EDT37.502.200.000.300.00-2391.02%
HSIC201016P000400002020-09-23 9:51AM EDT40.000.080.000.25-0.57-87.69%220476.37%
HSIC201016P000425002020-07-09 8:11PM EDT42.504.100.050.950.00-1188.57%
HSIC201016P000450002020-06-18 10:44AM EDT45.001.400.100.750.00-15030371.88%
HSIC201016P000475002020-07-09 8:11PM EDT47.500.850.351.150.00-11770.65%
HSIC201016P000500002020-09-23 1:55PM EDT50.000.250.200.45+0.05+25.00%422847.66%
HSIC201016P000525002020-09-23 2:19PM EDT52.500.550.450.75+0.10+22.22%14742.77%
HSIC201016P000550002020-09-23 3:23PM EDT55.001.221.001.30+0.52+74.29%135538.75%
HSIC201016P000575002020-09-21 3:20PM EDT57.501.302.102.350.00-5837.31%
HSIC201016P000600002020-09-23 3:23PM EDT60.003.773.403.90+0.94+33.22%106436.89%
HSIC201016P000650002020-09-17 10:47AM EDT65.003.407.608.400.00-1015048.10%
HSIC201016P000675002020-09-03 3:51PM EDT67.504.409.7010.900.00-285257.03%
HSIC201016P000700002020-08-05 11:19AM EDT70.005.505.706.100.00--100.00%
HSIC201016P000725002020-08-04 9:44AM EDT72.508.004.609.000.00-106000.00%
HSIC201016P000775002020-07-09 8:11PM EDT77.5014.8011.0011.400.00--100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more