Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
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 | 127.56% |
| HSIC241220C00055000 | 2023-11-17 11:35AM EDT | 55.00 | 19.10 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 112.52% |
| HSIC241220C00060000 | 2024-05-06 3:24PM EDT | 60.00 | 12.40 | 12.20 | 14.30 | 0.00 | - | 5 | 23 | 64.99% |
| HSIC241220C00065000 | 2024-06-07 10:44AM EDT | 65.00 | 8.08 | 4.60 | 4.90 | 0.00 | - | 2 | 21 | 29.93% |
| HSIC241220C00070000 | 2024-05-10 10:05AM EDT | 70.00 | 8.20 | 4.70 | 5.20 | 0.00 | - | 11 | 24 | 42.13% |
| HSIC241220C00075000 | 2024-06-21 12:15PM EDT | 75.00 | 2.45 | 1.25 | 1.45 | 0.00 | - | 14 | 20 | 26.93% |
| HSIC241220C00080000 | 2024-06-24 9:36AM EDT | 80.00 | 1.40 | 0.55 | 0.75 | 0.00 | - | 9 | 13 | 26.67% |
| HSIC241220C00085000 | 2024-06-24 11:29AM EDT | 85.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 1 | 44 | 26.98% |
| HSIC241220C00090000 | 2024-04-22 9:56AM EDT | 90.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HSIC241220C00095000 | 2024-05-09 3:34PM EDT | 95.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 10 | 24 | 42.21% |
| HSIC241220C00100000 | 2024-06-13 10:38AM EDT | 100.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 43.43% |
| HSIC241220C00110000 | 2024-01-11 1:28PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 45.97% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HSIC241220P00055000 | 2024-06-26 3:33PM EDT | 55.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 35 | 26.05% |
| HSIC241220P00060000 | 2024-06-27 1:06PM EDT | 60.00 | 2.25 | 2.20 | 2.35 | +0.50 | +28.57% | 4 | 74 | 23.61% |
| HSIC241220P00065000 | 2024-06-26 11:53AM EDT | 65.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 12 | 95 | 21.85% |
| HSIC241220P00070000 | 2024-06-17 11:31AM EDT | 70.00 | 5.50 | 7.10 | 7.40 | 0.00 | - | 2 | 23 | 19.89% |
| HSIC241220P00075000 | 2024-06-13 3:20PM EDT | 75.00 | 9.21 | 10.90 | 11.40 | 0.00 | - | 1 | 31 | 18.36% |
| 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.