Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 115.87% |
| HSIC241220C00055000 | 2023-11-17 11:35AM EDT | 55.00 | 19.10 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 102.44% |
| HSIC241220C00060000 | 2024-05-06 3:24PM EDT | 60.00 | 12.40 | 12.20 | 14.30 | 0.00 | - | 5 | 23 | 56.78% |
| HSIC241220C00065000 | 2024-06-07 10:44AM EDT | 65.00 | 8.08 | 6.00 | 6.30 | 0.00 | - | 2 | 21 | 31.45% |
| HSIC241220C00070000 | 2024-05-10 10:05AM EDT | 70.00 | 8.20 | 4.70 | 5.20 | 0.00 | - | 11 | 24 | 36.91% |
| HSIC241220C00075000 | 2024-06-21 12:15PM EDT | 75.00 | 2.45 | 1.90 | 2.70 | 0.00 | - | 14 | 20 | 31.41% |
| HSIC241220C00080000 | 2024-06-24 9:36AM EDT | 80.00 | 1.40 | 0.15 | 1.05 | 0.00 | - | 9 | 13 | 26.47% |
| HSIC241220C00085000 | 2024-06-24 11:29AM EDT | 85.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 44 | 28.16% |
| 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 | 39.40% |
| HSIC241220C00100000 | 2024-06-13 10:38AM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| HSIC241220C00110000 | 2024-01-11 1:28PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 43.56% |
PutsforDecember 20, 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 | 12.50% |
| HSIC241220P00055000 | 2024-06-10 1:48PM EDT | 55.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 3 | 34 | 27.10% |
| HSIC241220P00060000 | 2024-06-25 12:46PM EDT | 60.00 | 1.75 | 1.70 | 1.85 | +0.15 | +9.37% | 17 | 57 | 24.06% |
| HSIC241220P00065000 | 2024-06-21 1:41PM EDT | 65.00 | 2.95 | 3.30 | 3.50 | 0.00 | - | 1 | 84 | 22.08% |
| HSIC241220P00070000 | 2024-06-17 11:31AM EDT | 70.00 | 5.50 | 5.70 | 6.70 | 0.00 | - | 2 | 23 | 23.69% |
| HSIC241220P00075000 | 2024-06-13 3:20PM EDT | 75.00 | 9.21 | 8.40 | 10.60 | 0.00 | - | 1 | 31 | 25.12% |
| 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.