Log in

NASDAQ:HSICHenry Schein Options Chain and Prices

$70.90
+2.17 (+3.16 %)
(As of 08/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$68.66
Now: $70.90
$72.37
50-Day Range
$56.18
MA: $61.59
$68.73
52-Week Range
$41.85
Now: $70.90
$73.99
Volume2.19 million shs
Average Volume1.72 million shs
Market Capitalization$10.12 billion
P/E Ratio14.56
Dividend YieldN/A
Beta1.03

Options Chain

Henry Schein (NASDAQ:HSIC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$85.00$0.325Call0000
(+0)
0.5660420.0838160
8/21/2020$80.00$0.750Call72111315
(+0)
0.541993
(+0.037264)
0.17287912
8/21/2020$77.50$0.925Call22872156339
(+0)
0.487035
(+0.044358)
0.22106914
8/21/2020$75.00$1.575Call83668407
(+2)
0.498194
(+0.046612)
0.32543919
8/21/2020$72.50$2.425Call745544117272
(+72)
0.497722
(+0.03845)
0.4418249
8/21/2020$70.00$3.750Call31264599
(+154)
0.525707
(+0.074917)
0.56673518
8/21/2020$67.50$4.700Call540085
(+0)
0.434148
(-0.064171)
0.7116637
8/21/2020$65.00$7.100Call000169
(+0)
0.558048
(-0.00167)
0.7773590
8/21/2020$62.50$9.450Call000159
(+0)
0.659292
(+0.135441)
0.8250360
8/21/2020$60.00$11.350Call00098
(+0)
0.604520.9050360
8/21/2020$57.50$13.850Call0007
(+0)
0.717729
(+0.198339)
0.9183740
8/21/2020$55.00$15.350Call0001
(+0)
0.01.00
8/21/2020$52.50$19.450Call00065
(+0)
1.20978
(+0.134758)
0.8948640
8/21/2020$50.00$21.700Call0000
(+0)
1.2424
(+0.355581)
0.9198270
8/21/2020$47.50$23.600Call0002
(+0)
1.01663
(-0.067706)
0.9704320
8/21/2020$45.00$26.200Call0000
(+0)
1.224480.964690
8/21/2020$42.50$28.950Call00059
(+0)
1.55835
(+0.386752)
0.9507270
8/21/2020$40.00$31.650Call00052
(+0)
1.82827
(+0.488044)
0.9466160
8/21/2020$37.50$33.600Call0000
(+0)
1.52266
(+0.205063)
0.9799540
8/21/2020$35.00$36.300Call0000
(+0)
1.89567
(+0.628432)
0.970450
8/21/2020$32.50$38.600Call0000
(+0)
1.8415
(+0.415557)
0.9826560
8/21/2020$85.00$14.700Put0000
(+0)
0.661912
(-0.052893)
-0.877680
8/21/2020$80.00$10.000Put0000
(+0)
0.575275
(+0.029701)
-0.8108650
8/21/2020$77.50$7.500Put0000
(+0)
0.480849
(+0.024076)
-0.7827650
8/21/2020$75.00$5.850Put0000
(+0)
0.526312
(+0.17161)
-0.6633440
8/21/2020$72.50$3.900Put8515519
(+0)
0.474132
(-0.069325)
-0.56296414
8/21/2020$70.00$2.725Put9612336589
(+0)
0.502868
(+0.027805)
-0.43247123
8/21/2020$67.50$1.675Put2104239249
(+6)
0.502355
(+0.01056)
-0.30939615
8/21/2020$65.00$0.950Put220278
(+0)
0.505603
(-0.00657)
-0.2014391
8/21/2020$62.50$0.600Put21049
(+5)
0.541417
(-0.004739)
-0.1315412
8/21/2020$60.00$0.375Put121360
(+0)
0.573968
(+0.058904)
-0.0842967
8/21/2020$57.50$0.200Put22067
(+0)
0.594074-0.0480382
8/21/2020$55.00$0.000Put00014
(+0)
0.00
8/21/2020$52.50$0.150Put00015
(+0)
0.762332-0.0297610
8/21/2020$50.00$0.000Put00016
(+0)
0.00
8/21/2020$47.50$0.075Put4047
(+0)
0.869853
(+0.116817)
-0.0141891
8/21/2020$45.00$0.025Put0003
(+0)
0.847481-0.0054850
8/21/2020$42.50$0.025Put0000
(+0)
0.940729
(-0.087841)
-0.0047530
8/21/2020$40.00$0.050Put0001
(+0)
1.14573
(+0.082173)
-0.0076810
8/21/2020$37.50$0.050Put0000
(+0)
1.25815
(+0.138159)
-0.0069440
8/21/2020$35.00$0.050Put0000
(+0)
1.37969
(+0.145719)
-0.0063150
8/21/2020$32.50$0.050Put0000
(+0)
1.51403
(+0.160768)
-0.0058210
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.