Options Lookup
Henry Schein Inc (HSIC)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
HSIC 240419C00035000 | C | Apr 19, 2024 | 35.0 | 38.70 | 42.70 |
HSIC 240419C00040000 | C | Apr 19, 2024 | 40.0 | 33.70 | 37.80 |
HSIC 240419C00045000 | C | Apr 19, 2024 | 45.0 | 28.80 | 32.80 |
HSIC 240419C00050000 | C | Apr 19, 2024 | 50.0 | 23.80 | 27.80 |
HSIC 240419C00055000 | C | Apr 19, 2024 | 55.0 | 18.80 | 22.60 |
HSIC 240419C00060000 | C | Apr 19, 2024 | 60.0 | 14.00 | 17.90 |
HSIC 240419C00065000 | C | Apr 19, 2024 | 65.0 | 8.90 | 13.00 |
HSIC 240419C00070000 | C | Apr 19, 2024 | 70.0 | 5.60 | 8.20 |
HSIC 240419C00075000 | C | Apr 19, 2024 | 75.0 | 1.80 | 1.90 |
HSIC 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.15 | 0.35 |
HSIC 240419C00085000 | C | Apr 19, 2024 | 85.0 | 0.00 | 0.25 |
HSIC 240419C00090000 | C | Apr 19, 2024 | 90.0 | 0.00 | 0.15 |
HSIC 240419C00095000 | C | Apr 19, 2024 | 95.0 | 0.00 | 0.75 |
HSIC 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.00 | 0.75 |
HSIC 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.00 | 0.75 |
HSIC 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 0.75 |
HSIC 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 2.15 |
HSIC 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 0.20 |
HSIC 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 1.35 |
HSIC 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 2.15 |
HSIC 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 0.40 |
HSIC 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.75 |
HSIC 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 0.35 |
HSIC 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.50 |
HSIC 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.05 | 0.40 |
HSIC 240419P00075000 | P | Apr 19, 2024 | 75.0 | 1.10 | 1.20 |
HSIC 240419P00080000 | P | Apr 19, 2024 | 80.0 | 3.80 | 6.60 |
HSIC 240419P00085000 | P | Apr 19, 2024 | 85.0 | 8.10 | 10.70 |
HSIC 240419P00090000 | P | Apr 19, 2024 | 90.0 | 12.30 | 16.10 |
HSIC 240419P00095000 | P | Apr 19, 2024 | 95.0 | 17.30 | 21.40 |
HSIC 240419P00100000 | P | Apr 19, 2024 | 100.0 | 22.40 | 26.40 |
HSIC 240419P00105000 | P | Apr 19, 2024 | 105.0 | 27.30 | 31.40 |
HSIC 240419P00110000 | P | Apr 19, 2024 | 110.0 | 32.30 | 36.40 |
HSIC 240419P00115000 | P | Apr 19, 2024 | 115.0 | 37.00 | 41.80 |
HSIC 240517C00040000 | C | May 17, 2024 | 40.0 | 34.00 | 38.00 |
HSIC 240517C00045000 | C | May 17, 2024 | 45.0 | 29.00 | 33.00 |
HSIC 240517C00050000 | C | May 17, 2024 | 50.0 | 24.10 | 28.00 |
HSIC 240517C00055000 | C | May 17, 2024 | 55.0 | 19.10 | 23.10 |
HSIC 240517C00060000 | C | May 17, 2024 | 60.0 | 14.20 | 18.20 |
HSIC 240517C00065000 | C | May 17, 2024 | 65.0 | 9.50 | 13.40 |
HSIC 240517C00070000 | C | May 17, 2024 | 70.0 | 6.70 | 7.50 |
HSIC 240517C00075000 | C | May 17, 2024 | 75.0 | 3.30 | 3.50 |
HSIC 240517C00080000 | C | May 17, 2024 | 80.0 | 1.20 | 1.35 |
HSIC 240517C00085000 | C | May 17, 2024 | 85.0 | 0.30 | 0.45 |
HSIC 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.75 |
HSIC 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
HSIC 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 2.15 |
HSIC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
HSIC 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.75 |
HSIC 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.35 |
HSIC 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.75 |
HSIC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.75 |
HSIC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
HSIC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
HSIC 240517P00065000 | P | May 17, 2024 | 65.0 | 0.15 | 0.30 |
HSIC 240517P00070000 | P | May 17, 2024 | 70.0 | 0.70 | 0.85 |
HSIC 240517P00075000 | P | May 17, 2024 | 75.0 | 2.25 | 2.35 |
HSIC 240517P00080000 | P | May 17, 2024 | 80.0 | 5.00 | 6.70 |
HSIC 240517P00085000 | P | May 17, 2024 | 85.0 | 8.20 | 10.80 |
HSIC 240517P00090000 | P | May 17, 2024 | 90.0 | 12.40 | 16.40 |
HSIC 240517P00095000 | P | May 17, 2024 | 95.0 | 17.40 | 21.40 |
HSIC 240517P00100000 | P | May 17, 2024 | 100.0 | 22.30 | 26.10 |
HSIC 240517P00105000 | P | May 17, 2024 | 105.0 | 27.30 | 31.40 |
HSIC 240517P00110000 | P | May 17, 2024 | 110.0 | 32.30 | 36.40 |
HSIC 240719C00035000 | C | Jul 19, 2024 | 35.0 | 39.20 | 43.30 |
HSIC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 34.30 | 38.40 |
HSIC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 29.40 | 33.50 |
HSIC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 24.50 | 28.60 |
HSIC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 19.70 | 23.60 |
HSIC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 15.60 | 18.80 |
HSIC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 10.80 | 12.50 |
HSIC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 8.00 | 8.30 |
HSIC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 2.80 | 5.00 |
HSIC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 2.45 | 2.65 |
HSIC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 1.05 | 1.30 |
HSIC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.35 | 0.55 |
HSIC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.05 | 0.50 |
HSIC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
HSIC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.75 |
HSIC 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 0.75 |
HSIC 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 0.75 |
HSIC 240719C00120000 | C | Jul 19, 2024 | 120.0 | 0.00 | 0.75 |
HSIC 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.75 |
HSIC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 0.75 |
HSIC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.75 |
HSIC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.00 | 0.75 |
HSIC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 0.75 |
HSIC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.10 | 1.55 |
HSIC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.45 | 0.70 |
HSIC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 1.40 | 1.55 |
HSIC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 3.00 | 3.30 |
HSIC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 5.60 | 6.00 |
HSIC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 9.50 | 10.00 |
HSIC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 12.40 | 16.40 |
HSIC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 17.30 | 21.40 |
HSIC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 22.40 | 26.40 |
HSIC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 27.30 | 31.40 |
HSIC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 32.30 | 36.40 |
HSIC 240719P00115000 | P | Jul 19, 2024 | 115.0 | 37.30 | 41.40 |
HSIC 240719P00120000 | P | Jul 19, 2024 | 120.0 | 42.30 | 46.40 |
HSIC 241018C00040000 | C | Oct 18, 2024 | 40.0 | 34.90 | 38.90 |
HSIC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 30.10 | 34.10 |
HSIC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 25.30 | 29.30 |
HSIC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 20.60 | 24.60 |
HSIC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 16.20 | 18.50 |
HSIC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 13.50 | 14.00 |
HSIC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 9.80 | 10.20 |
HSIC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 6.70 | 7.00 |
HSIC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 4.20 | 4.50 |
HSIC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 2.50 | 2.75 |
HSIC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 1.35 | 1.60 |
HSIC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.70 | 0.90 |
HSIC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.35 | 0.50 |
HSIC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.00 | 2.35 |
HSIC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.00 | 2.25 |
HSIC 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.00 | 2.20 |
HSIC 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.00 | 2.15 |
HSIC 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 2.15 |
HSIC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 2.20 |
HSIC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 2.30 |
HSIC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.05 | 2.20 |
HSIC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.55 | 0.75 |
HSIC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 1.10 | 1.45 |
HSIC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 2.25 | 2.60 |
HSIC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 4.00 | 4.30 |
HSIC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 6.60 | 8.90 |
HSIC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 9.70 | 11.70 |
HSIC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 12.40 | 16.00 |
HSIC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 17.30 | 21.40 |
HSIC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 22.30 | 26.40 |
HSIC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 27.30 | 31.40 |
HSIC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 32.80 | 36.40 |
HSIC 241018P00115000 | P | Oct 18, 2024 | 115.0 | 37.30 | 41.40 |
HSIC 241018P00120000 | P | Oct 18, 2024 | 120.0 | 42.30 | 46.40 |
HSIC 241220C00035000 | C | Dec 20, 2024 | 35.0 | 40.00 | 44.10 |
HSIC 241220C00040000 | C | Dec 20, 2024 | 40.0 | 35.30 | 39.30 |
HSIC 241220C00045000 | C | Dec 20, 2024 | 45.0 | 30.50 | 34.60 |
HSIC 241220C00050000 | C | Dec 20, 2024 | 50.0 | 25.90 | 29.90 |
HSIC 241220C00055000 | C | Dec 20, 2024 | 55.0 | 21.60 | 24.70 |
HSIC 241220C00060000 | C | Dec 20, 2024 | 60.0 | 18.70 | 19.20 |
HSIC 241220C00065000 | C | Dec 20, 2024 | 65.0 | 13.60 | 15.10 |
HSIC 241220C00070000 | C | Dec 20, 2024 | 70.0 | 11.00 | 11.50 |
HSIC 241220C00075000 | C | Dec 20, 2024 | 75.0 | 7.90 | 8.30 |
HSIC 241220C00080000 | C | Dec 20, 2024 | 80.0 | 5.40 | 5.80 |
HSIC 241220C00085000 | C | Dec 20, 2024 | 85.0 | 3.50 | 3.90 |
HSIC 241220C00090000 | C | Dec 20, 2024 | 90.0 | 2.20 | 2.55 |
HSIC 241220C00095000 | C | Dec 20, 2024 | 95.0 | 1.30 | 1.65 |
HSIC 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.70 | 1.10 |
HSIC 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.40 | 0.70 |
HSIC 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.20 | 0.95 |
HSIC 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.00 | 2.25 |
HSIC 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.00 | 2.20 |
HSIC 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.00 | 2.15 |
HSIC 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 0.95 |
HSIC 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 2.30 |
HSIC 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 1.25 |
HSIC 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.40 | 0.70 |
HSIC 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.90 | 1.20 |
HSIC 241220P00065000 | P | Dec 20, 2024 | 65.0 | 1.60 | 2.00 |
HSIC 241220P00070000 | P | Dec 20, 2024 | 70.0 | 2.90 | 5.20 |
HSIC 241220P00075000 | P | Dec 20, 2024 | 75.0 | 4.70 | 5.10 |
HSIC 241220P00080000 | P | Dec 20, 2024 | 80.0 | 7.20 | 7.60 |
HSIC 241220P00085000 | P | Dec 20, 2024 | 85.0 | 10.50 | 12.80 |
HSIC 241220P00090000 | P | Dec 20, 2024 | 90.0 | 14.50 | 15.00 |
HSIC 241220P00095000 | P | Dec 20, 2024 | 95.0 | 17.40 | 21.40 |
HSIC 241220P00100000 | P | Dec 20, 2024 | 100.0 | 22.40 | 26.40 |
HSIC 241220P00105000 | P | Dec 20, 2024 | 105.0 | 27.30 | 31.40 |
HSIC 241220P00110000 | P | Dec 20, 2024 | 110.0 | 32.30 | 36.40 |
HSIC 241220P00115000 | P | Dec 20, 2024 | 115.0 | 37.30 | 41.40 |
HSIC 241220P00120000 | P | Dec 20, 2024 | 120.0 | 42.30 | 46.40 |
OPRA data is delayed 15 minutes.