Stocks Options

LAST PRICE
76.8900
TODAY'S CHANGE (%)
Trending Up1.8100 (2.4108%)

Bid / Lots
75.7800/ 2
Ask / Lots
78.0100/ 2
Open / Previous Close
75.9900 / 75.0800
Day Range
Low 75.9900
High 77.6000
52 Week Range
Low 63.6700
High 82.6300
Volume
2,611,430
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.723

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HSICIn the Money	$40.00In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSICIn the Money	$35.00In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSICIn the Money	$30.00In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSICIn the Money	$25.20In the Money	$28.90In the Money	$21.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HSICIn the Money	$20.10In the Money	$23.80In the Money	$12.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	HSICOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	10Out of the Money	38Out of the Money
HSICIn the Money	$15.30In the Money	$19.30In the Money	$10.30In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$60.00	HSICOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
HSICIn the Money	$10.40In the Money	$14.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$65.00	HSICOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	1Out of the Money	174Out of the Money
HSICIn the Money	$6.10In the Money	$8.70In the Money	$7.56In the Money	$1.86In the Money	12In the Money	78In the Money	Filter Table By Strike Price of$70.00	HSICOut of the Money	$0.30Out of the Money	$1.45Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	1Out of the Money	54Out of the Money
HSICUnderlying issue's last price	$3.00Underlying issue's last price	$4.00Underlying issue's last price	$3.90Underlying issue's last price	$1.60Underlying issue's last price	25Underlying issue's last price	274Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	HSICUnderlying issue's last price	$1.10Underlying issue's last price	$1.40Underlying issue's last price	$2.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	170Underlying issue's last price
HSICOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$0.55Out of the Money	18Out of the Money	288Out of the Money	Filter Table By Strike Price of$80.00	HSICIn the Money	$1.90In the Money	$5.50In the Money	$6.59In the Money	$0.00In the Money	---In the Money	10In the Money
HSICOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	11Out of the Money	46Out of the Money	Filter Table By Strike Price of$85.00	HSICIn the Money	$6.10In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$90.00	HSICIn the Money	$11.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$95.00	HSICIn the Money	$16.00In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$100.00	HSICIn the Money	$21.00In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	HSICIn the Money	$26.00In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$110.00	HSICIn the Money	$31.00In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	HSICIn the Money	$36.00In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSICOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	HSICIn the Money	$41.00In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Henry Schein Inc
NASDAQ:HSICUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)