New Zealand markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.80-0.47 (-0.71%)
At close: 04:00PM EDT
65.80 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC241220C000500002023-11-14 10:50AM EDT50.0021.7026.4028.200.00--4114.37%
HSIC241220C000550002023-11-17 11:35AM EDT55.0019.1020.5025.500.00-11101.07%
HSIC241220C000600002024-05-06 3:24PM EDT60.0012.4012.2014.300.00-52356.42%
HSIC241220C000650002024-06-07 10:44AM EDT65.008.085.706.100.00-22130.45%
HSIC241220C000700002024-05-10 10:05AM EDT70.008.204.705.200.00-112436.65%
HSIC241220C000750002024-01-02 12:05PM EDT75.009.908.609.100.00-4964.83%
HSIC241220C000800002024-04-17 11:32AM EDT80.003.203.704.000.00-91345.62%
HSIC241220C000850002024-06-11 12:25PM EDT85.000.500.300.550.00-34426.10%
HSIC241220C000900002024-04-22 9:56AM EDT90.001.310.000.000.00-1012.50%
HSIC241220C000950002024-05-09 3:34PM EDT95.000.650.000.950.00-102438.72%
HSIC241220C001000002024-06-13 10:38AM EDT100.000.180.002.150.00-41653.47%
HSIC241220C001100002024-01-11 1:28PM EDT110.000.450.350.500.00-1642.70%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC241220P000500002024-04-22 9:53AM EDT50.000.250.000.000.00-106.25%
HSIC241220P000550002024-06-10 1:48PM EDT55.000.700.750.950.00-33425.49%
HSIC241220P000600002024-06-11 9:45AM EDT60.001.601.651.900.00-15723.23%
HSIC241220P000650002024-06-12 9:30AM EDT65.003.303.303.600.00-28321.33%
HSIC241220P000700002024-05-16 3:05PM EDT70.002.655.806.200.00-22319.23%
HSIC241220P000750002024-06-13 3:20PM EDT75.009.219.4010.300.00-13120.85%
HSIC241220P000800002024-02-27 2:40PM EDT80.006.777.207.600.00-130.00%