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 | 210.77% |
| HSIC240719C00055000 | 2024-02-02 3:18PM EDT | 55.00 | 22.50 | 20.70 | 24.90 | 0.00 | - | 1 | 0 | 231.30% |
| HSIC240719C00060000 | 2024-06-10 3:55PM EDT | 60.00 | 7.89 | 4.20 | 7.90 | 0.00 | - | 5 | 11 | 56.81% |
| HSIC240719C00065000 | 2024-01-18 3:22PM EDT | 65.00 | 12.20 | 13.00 | 13.40 | 0.00 | - | 1 | 1 | 160.01% |
| HSIC240719C00070000 | 2024-06-11 1:42PM EDT | 70.00 | 0.69 | 0.25 | 0.50 | 0.00 | - | 11 | 4,481 | 22.75% |
| HSIC240719C00075000 | 2024-06-11 1:42PM EDT | 75.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 12 | 146 | 31.93% |
| HSIC240719C00080000 | 2024-05-29 11:40AM EDT | 80.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 163 | 52.88% |
| HSIC240719C00085000 | 2024-06-12 12:04PM EDT | 85.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 104 | 63.77% |
| HSIC240719C00090000 | 2024-03-27 10:05AM EDT | 90.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 50.39% |
| HSIC240719C00095000 | 2024-02-23 11:29AM EDT | 95.00 | 1.25 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 76.95% |
| HSIC240719C00100000 | 2024-01-19 10:52AM EDT | 100.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 81.05% |
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 | 90.92% |
| HSIC240719P00055000 | 2024-01-11 1:27PM EDT | 55.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 48.15% |
| HSIC240719P00060000 | 2024-06-13 11:44AM EDT | 60.00 | 0.20 | 0.10 | 0.25 | -0.02 | -9.09% | 2 | 36 | 24.27% |
| HSIC240719P00065000 | 2024-06-14 11:09AM EDT | 65.00 | 1.20 | 1.00 | 1.20 | +0.02 | +1.69% | 4 | 72 | 19.41% |
| HSIC240719P00070000 | 2024-06-10 10:22AM EDT | 70.00 | 2.85 | 2.80 | 4.50 | 0.00 | - | 19 | 226 | 18.99% |
| HSIC240719P00075000 | 2024-05-16 10:56AM EDT | 75.00 | 2.10 | 7.30 | 11.10 | 0.00 | - | 1 | 1 | 60.79% |
| HSIC240719P00080000 | 2024-06-13 3:58PM EDT | 80.00 | 13.74 | 11.70 | 16.40 | 0.00 | - | 10 | 0 | 80.10% |
| HSIC240719P00085000 | 2024-06-13 3:58PM EDT | 85.00 | 18.77 | 16.70 | 21.40 | 0.00 | - | 10 | 0 | 93.12% |
© 2024 Yahoo. All rights reserved.