Advertisement
U.S. markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
75.52+0.37 (+0.49%)
At close: 04:00PM EDT
75.05 -0.47 (-0.62%)
After hours: 05:56PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC240419C000400002023-11-03 3:57PM EDT40.0023.7828.2033.000.00-10100.00%
HSIC240419C000500002023-11-22 1:08PM EDT50.0020.6024.4025.900.00-15105.86%
HSIC240419C000550002023-11-09 11:00AM EDT55.0011.4016.0020.700.00--373.14%
HSIC240419C000600002024-01-02 10:36AM EDT60.0017.000.000.000.00-10480.00%
HSIC240419C000650002024-01-23 4:51PM EDT65.0010.600.000.000.00-201520.00%
HSIC240419C000700002024-03-28 11:34AM EDT70.006.305.608.20+1.10+21.15%61,06569.70%
HSIC240419C000750002024-03-28 2:36PM EDT75.002.051.801.90+0.50+32.26%94,38522.07%
HSIC240419C000800002024-03-28 10:49AM EDT80.000.300.150.35+0.13+76.47%152622.95%
HSIC240419C000850002024-02-28 10:57AM EDT85.000.250.000.250.00-116534.47%
HSIC240419C000900002024-03-26 11:10AM EDT90.000.030.000.150.00-21141.70%
HSIC240419C000950002024-03-05 3:42PM EDT95.000.180.000.000.00-31025.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HSIC240419P000450002023-11-03 10:00AM EDT45.000.500.002.250.00-11165.63%
HSIC240419P000500002023-11-30 11:25AM EDT50.000.320.000.750.00-1365105.57%
HSIC240419P000550002023-11-13 3:06PM EDT55.000.680.051.500.00-1,3002,352101.66%
HSIC240419P000600002024-01-22 2:54PM EDT60.000.250.000.500.00-1066059.96%
HSIC240419P000650002024-03-28 12:49PM EDT65.000.150.000.50-0.13-46.43%224651.17%
HSIC240419P000700002024-03-28 10:26AM EDT70.000.200.050.40-0.20-50.00%116429.49%
HSIC240419P000750002024-03-28 2:38PM EDT75.001.001.101.20-0.46-31.51%532319.61%
HSIC240419P000800002024-03-11 11:55AM EDT80.005.303.806.600.00-113452.10%