Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,304.19 +11.50 (+0.35%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,109.46 +346.43 (+1.95%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,371.58 -2,709.29 (-4.51%) CMC Crypto 200
1,263.61 -75.46 (-5.63%)
Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240719C00050000 | 2023-11-09 3:17PM EDT | 50.00 | 15.70 | 21.50 | 26.40 | 0.00 | - | - | 1 | 114.36% |
| HSIC240719C00055000 | 2024-02-02 3:18PM EDT | 55.00 | 22.50 | 20.70 | 24.90 | 0.00 | - | 1 | 0 | 132.37% |
| HSIC240719C00060000 | 2024-04-05 9:33AM EDT | 60.00 | 14.00 | 10.00 | 10.30 | 0.00 | - | 5 | 11 | 39.01% |
| HSIC240719C00065000 | 2024-01-18 3:22PM EDT | 65.00 | 12.20 | 13.00 | 13.40 | 0.00 | - | 1 | 1 | 90.98% |
| HSIC240719C00070000 | 2024-05-01 2:50PM EDT | 70.00 | 3.50 | 3.00 | 3.20 | -0.39 | -10.03% | 42 | 31 | 29.36% |
| HSIC240719C00075000 | 2024-05-01 2:28PM EDT | 75.00 | 1.45 | 1.25 | 1.40 | -0.36 | -19.89% | 19 | 96 | 27.83% |
| HSIC240719C00080000 | 2024-04-26 12:14PM EDT | 80.00 | 1.25 | 0.40 | 0.50 | 0.00 | - | 23 | 162 | 26.71% |
| HSIC240719C00085000 | 2024-03-22 3:31PM EDT | 85.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 20 | 104 | 31.06% |
| HSIC240719C00090000 | 2024-03-27 10:05AM EDT | 90.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 31.49% |
| HSIC240719C00095000 | 2024-02-23 11:29AM EDT | 95.00 | 1.25 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 54.03% |
| HSIC240719C00100000 | 2024-01-19 10:52AM EDT | 100.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 56.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSIC240719P00050000 | 2023-11-20 1:51PM EDT | 50.00 | 0.56 | 0.05 | 2.75 | 0.00 | - | - | 15 | 66.28% |
| HSIC240719P00055000 | 2024-01-11 1:27PM EDT | 55.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 37.35% |
| HSIC240719P00060000 | 2024-05-01 10:14AM EDT | 60.00 | 0.64 | 0.55 | 0.70 | +0.14 | +28.00% | 8 | 24 | 28.93% |
| HSIC240719P00065000 | 2024-04-25 10:46AM EDT | 65.00 | 1.55 | 1.50 | 1.65 | +0.80 | +106.67% | 3 | 44 | 25.72% |
| HSIC240719P00070000 | 2024-04-30 12:48PM EDT | 70.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 2 | 147 | 23.71% |
| HSIC240719P00075000 | 2024-04-15 9:57AM EDT | 75.00 | 4.90 | 6.80 | 7.90 | 0.00 | - | 1 | 65 | 30.43% |
| HSIC240719P00080000 | 2024-03-06 3:00PM EDT | 80.00 | 6.30 | 7.70 | 9.90 | 0.00 | - | 23 | 24 | 0.00% |
| HSIC240719P00085000 | 2024-03-14 11:31AM EDT | 85.00 | 10.30 | 12.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.