New Zealand markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.06-0.50 (-0.77%)
As of 01:53PM EDT. Market open.
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--4127.56%
HSIC241220C000550002023-11-17 11:35AM EDT55.0019.1020.5025.500.00-11112.52%
HSIC241220C000600002024-05-06 3:24PM EDT60.0012.4012.2014.300.00-52364.99%
HSIC241220C000650002024-06-07 10:44AM EDT65.008.084.604.900.00-22129.93%
HSIC241220C000700002024-05-10 10:05AM EDT70.008.204.705.200.00-112442.13%
HSIC241220C000750002024-06-21 12:15PM EDT75.002.451.251.450.00-142026.93%
HSIC241220C000800002024-06-24 9:36AM EDT80.001.400.550.750.00-91326.67%
HSIC241220C000850002024-06-24 11:29AM EDT85.000.650.200.400.00-14426.98%
HSIC241220C000900002024-04-22 9:56AM EDT90.001.310.000.000.00-1012.50%
HSIC241220C000950002024-05-09 3:34PM EDT95.000.650.000.950.00-102442.21%
HSIC241220C001000002024-06-13 10:38AM EDT100.000.180.000.750.00-41643.43%
HSIC241220C001100002024-01-11 1:28PM EDT110.000.450.350.500.00-1645.97%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HSIC241220P000500002024-04-22 9:53AM EDT50.000.250.000.000.00-106.25%
HSIC241220P000550002024-06-26 3:33PM EDT55.001.051.051.200.00-13526.05%
HSIC241220P000600002024-06-27 1:06PM EDT60.002.252.202.35+0.50+28.57%47423.61%
HSIC241220P000650002024-06-26 11:53AM EDT65.003.804.104.400.00-129521.85%
HSIC241220P000700002024-06-17 11:31AM EDT70.005.507.107.400.00-22319.89%
HSIC241220P000750002024-06-13 3:20PM EDT75.009.2110.9011.400.00-13118.36%
HSIC241220P000800002024-02-27 2:40PM EDT80.006.777.207.600.00-130.00%