UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.30 -0.06 (-0.07%) GOLD FUTURES
2,400.20 -7.60 (-0.32%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,316.20 +373.59 (+0.73%)
Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240419C00040000 | 2023-11-03 3:57PM EDT | 40.00 | 23.78 | 28.20 | 33.00 | 0.00 | - | 10 | 10 | 492.58% |
| HSIC240419C00050000 | 2023-11-22 1:08PM EDT | 50.00 | 20.60 | 23.50 | 28.20 | 0.00 | - | 1 | 5 | 503.61% |
| HSIC240419C00055000 | 2023-11-09 11:00AM EDT | 55.00 | 11.40 | 16.00 | 20.70 | 0.00 | - | - | 3 | 293.36% |
| HSIC240419C00060000 | 2024-01-02 10:36AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| HSIC240419C00065000 | 2024-01-23 4:51PM EDT | 65.00 | 10.60 | 13.40 | 15.90 | 0.00 | - | 20 | 152 | 399.32% |
| HSIC240419C00070000 | 2024-03-28 11:34AM EDT | 70.00 | 6.30 | 1.35 | 1.65 | 0.00 | - | 6 | 1,065 | 30.96% |
| HSIC240419C00075000 | 2024-04-10 3:32PM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 10 | 4,380 | 39.26% |
| HSIC240419C00080000 | 2024-04-12 1:43PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 523 | 58.20% |
| HSIC240419C00085000 | 2024-02-28 10:57AM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 96.29% |
| HSIC240419C00090000 | 2024-04-10 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 104.30% |
| HSIC240419C00095000 | 2024-03-05 3:42PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 175.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240419P00045000 | 2023-11-03 10:00AM EDT | 45.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 358.79% |
| HSIC240419P00050000 | 2023-11-30 11:25AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 220.70% |
| HSIC240419P00055000 | 2023-11-13 3:06PM EDT | 55.00 | 0.68 | 0.05 | 1.50 | 0.00 | - | 1,300 | 2,352 | 207.42% |
| HSIC240419P00060000 | 2024-01-22 2:54PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 660 | 112.50% |
| HSIC240419P00065000 | 2024-04-12 3:10PM EDT | 65.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 164 | 109.96% |
| HSIC240419P00070000 | 2024-04-16 12:58PM EDT | 70.00 | 0.30 | 0.10 | 0.40 | -0.05 | -14.29% | 37 | 193 | 29.79% |
| HSIC240419P00075000 | 2024-04-04 2:33PM EDT | 75.00 | 2.20 | 3.40 | 4.20 | 0.00 | - | 1 | 125 | 54.79% |
| HSIC240419P00080000 | 2024-03-11 11:55AM EDT | 80.00 | 5.30 | 5.90 | 10.10 | 0.00 | - | 1 | 134 | 138.97% |
© 2024 Yahoo. All rights reserved.