Options Lookup
Henry Schein Inc (HSIC)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| HSIC 240517C00040000 | C | May 17, 2024 | 40.0 | 31.70 | 35.40 |
| HSIC 240517C00045000 | C | May 17, 2024 | 45.0 | 26.70 | 30.00 |
| HSIC 240517C00050000 | C | May 17, 2024 | 50.0 | 21.70 | 25.90 |
| HSIC 240517C00055000 | C | May 17, 2024 | 55.0 | 16.70 | 21.00 |
| HSIC 240517C00060000 | C | May 17, 2024 | 60.0 | 11.80 | 16.00 |
| HSIC 240517C00065000 | C | May 17, 2024 | 65.0 | 8.10 | 8.70 |
| HSIC 240517C00070000 | C | May 17, 2024 | 70.0 | 4.20 | 4.40 |
| HSIC 240517C00075000 | C | May 17, 2024 | 75.0 | 1.40 | 1.60 |
| HSIC 240517C00080000 | C | May 17, 2024 | 80.0 | 0.25 | 0.40 |
| HSIC 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| 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 | 0.75 |
| 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 | 0.10 |
| HSIC 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.15 |
| HSIC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.15 |
| HSIC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.15 |
| HSIC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.15 |
| HSIC 240517P00065000 | P | May 17, 2024 | 65.0 | 0.15 | 0.25 |
| HSIC 240517P00070000 | P | May 17, 2024 | 70.0 | 0.85 | 1.00 |
| HSIC 240517P00075000 | P | May 17, 2024 | 75.0 | 3.00 | 3.30 |
| HSIC 240517P00080000 | P | May 17, 2024 | 80.0 | 5.50 | 9.20 |
| HSIC 240517P00085000 | P | May 17, 2024 | 85.0 | 9.70 | 13.50 |
| HSIC 240517P00090000 | P | May 17, 2024 | 90.0 | 14.50 | 18.50 |
| HSIC 240517P00095000 | P | May 17, 2024 | 95.0 | 19.50 | 23.50 |
| HSIC 240517P00100000 | P | May 17, 2024 | 100.0 | 25.10 | 28.50 |
| HSIC 240517P00105000 | P | May 17, 2024 | 105.0 | 31.20 | 33.40 |
| HSIC 240517P00110000 | P | May 17, 2024 | 110.0 | 35.20 | 38.40 |
| HSIC 240621C00040000 | C | Jun 21, 2024 | 40.0 | 31.90 | 35.60 |
| HSIC 240621C00045000 | C | Jun 21, 2024 | 45.0 | 26.90 | 30.70 |
| HSIC 240621C00050000 | C | Jun 21, 2024 | 50.0 | 22.20 | 25.70 |
| HSIC 240621C00055000 | C | Jun 21, 2024 | 55.0 | 16.70 | 21.00 |
| HSIC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 12.20 | 15.90 |
| HSIC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 9.00 | 9.30 |
| HSIC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 5.00 | 5.30 |
| HSIC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 2.25 | 2.40 |
| HSIC 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.80 | 0.95 |
| HSIC 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.15 | 0.30 |
| HSIC 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 0.75 |
| HSIC 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.75 |
| HSIC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| HSIC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| HSIC 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.25 |
| HSIC 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.30 |
| HSIC 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.30 |
| HSIC 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.35 |
| HSIC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.05 | 0.45 |
| HSIC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.40 | 0.50 |
| HSIC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 1.35 | 1.50 |
| HSIC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 3.50 | 3.80 |
| HSIC 240621P00080000 | P | Jun 21, 2024 | 80.0 | 7.10 | 9.20 |
| HSIC 240621P00085000 | P | Jun 21, 2024 | 85.0 | 9.50 | 13.60 |
| HSIC 240621P00090000 | P | Jun 21, 2024 | 90.0 | 15.20 | 19.10 |
| HSIC 240621P00095000 | P | Jun 21, 2024 | 95.0 | 19.50 | 23.50 |
| HSIC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 24.80 | 28.50 |
| HSIC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 29.70 | 33.40 |
| HSIC 240719C00035000 | C | Jul 19, 2024 | 35.0 | 37.00 | 40.50 |
| HSIC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 32.00 | 35.90 |
| HSIC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 27.10 | 30.50 |
| HSIC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 22.20 | 26.50 |
| HSIC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 17.30 | 21.50 |
| HSIC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 12.70 | 14.60 |
| HSIC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 9.50 | 9.80 |
| HSIC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 5.60 | 5.90 |
| HSIC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 2.85 | 3.00 |
| HSIC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 1.15 | 1.30 |
| HSIC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.30 | 0.75 |
| HSIC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.05 | 0.15 |
| HSIC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.75 |
| HSIC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
| HSIC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 1.95 |
| 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 | 2.15 |
| HSIC 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 2.15 |
| 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 | 0.20 | 0.30 |
| HSIC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.60 | 0.75 |
| HSIC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 1.70 | 1.95 |
| HSIC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 3.90 | 4.10 |
| HSIC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 7.30 | 9.40 |
| HSIC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 9.60 | 14.30 |
| HSIC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 14.70 | 18.50 |
| HSIC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 19.70 | 23.50 |
| HSIC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 24.90 | 28.50 |
| HSIC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 30.60 | 33.40 |
| HSIC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 35.20 | 38.40 |
| HSIC 240719P00115000 | P | Jul 19, 2024 | 115.0 | 40.20 | 43.40 |
| HSIC 240719P00120000 | P | Jul 19, 2024 | 120.0 | 45.10 | 48.40 |
| HSIC 241018C00040000 | C | Oct 18, 2024 | 40.0 | 32.70 | 36.50 |
| HSIC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 27.80 | 31.60 |
| HSIC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 22.40 | 26.80 |
| HSIC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 18.50 | 22.20 |
| HSIC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 15.40 | 17.00 |
| HSIC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 9.40 | 12.70 |
| HSIC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 7.70 | 8.00 |
| HSIC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 4.80 | 5.10 |
| HSIC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 2.75 | 3.10 |
| HSIC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 1.50 | 1.75 |
| HSIC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.75 | 0.90 |
| HSIC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.35 | 0.45 |
| HSIC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.05 | 0.75 |
| HSIC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.00 | 2.20 |
| HSIC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.00 | 2.15 |
| HSIC 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.00 | 2.15 |
| HSIC 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.00 | 2.15 |
| HSIC 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 0.75 |
| HSIC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 0.75 |
| HSIC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 0.75 |
| HSIC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.30 | 0.40 |
| HSIC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.70 | 0.85 |
| HSIC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 1.40 | 1.65 |
| HSIC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 2.85 | 3.10 |
| HSIC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 5.00 | 5.30 |
| HSIC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 8.00 | 9.50 |
| HSIC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 12.00 | 12.60 |
| HSIC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 14.50 | 18.50 |
| HSIC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 19.70 | 23.30 |
| HSIC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 24.70 | 28.50 |
| HSIC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 30.20 | 33.40 |
| HSIC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 34.70 | 38.40 |
| HSIC 241018P00115000 | P | Oct 18, 2024 | 115.0 | 40.60 | 43.40 |
| HSIC 241018P00120000 | P | Oct 18, 2024 | 120.0 | 44.90 | 48.40 |
| HSIC 241220C00035000 | C | Dec 20, 2024 | 35.0 | 37.90 | 41.60 |
| HSIC 241220C00040000 | C | Dec 20, 2024 | 40.0 | 33.10 | 36.90 |
| HSIC 241220C00045000 | C | Dec 20, 2024 | 45.0 | 28.40 | 32.20 |
| HSIC 241220C00050000 | C | Dec 20, 2024 | 50.0 | 23.70 | 26.60 |
| HSIC 241220C00055000 | C | Dec 20, 2024 | 55.0 | 19.20 | 21.30 |
| HSIC 241220C00060000 | C | Dec 20, 2024 | 60.0 | 16.30 | 16.60 |
| HSIC 241220C00065000 | C | Dec 20, 2024 | 65.0 | 10.30 | 12.70 |
| HSIC 241220C00070000 | C | Dec 20, 2024 | 70.0 | 8.90 | 9.20 |
| HSIC 241220C00075000 | C | Dec 20, 2024 | 75.0 | 5.00 | 6.40 |
| HSIC 241220C00080000 | C | Dec 20, 2024 | 80.0 | 3.90 | 4.20 |
| HSIC 241220C00085000 | C | Dec 20, 2024 | 85.0 | 2.40 | 2.60 |
| HSIC 241220C00090000 | C | Dec 20, 2024 | 90.0 | 1.40 | 1.60 |
| HSIC 241220C00095000 | C | Dec 20, 2024 | 95.0 | 0.75 | 0.90 |
| HSIC 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.40 | 0.55 |
| HSIC 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.20 | 0.35 |
| HSIC 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.00 | 2.25 |
| HSIC 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.00 | 2.20 |
| 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 | 0.05 | 0.80 |
| HSIC 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.60 | 0.70 |
| HSIC 241220P00060000 | P | Dec 20, 2024 | 60.0 | 1.10 | 1.25 |
| HSIC 241220P00065000 | P | Dec 20, 2024 | 65.0 | 2.05 | 2.20 |
| HSIC 241220P00070000 | P | Dec 20, 2024 | 70.0 | 3.40 | 3.70 |
| HSIC 241220P00075000 | P | Dec 20, 2024 | 75.0 | 5.50 | 5.80 |
| HSIC 241220P00080000 | P | Dec 20, 2024 | 80.0 | 8.50 | 8.80 |
| HSIC 241220P00085000 | P | Dec 20, 2024 | 85.0 | 11.60 | 14.80 |
| HSIC 241220P00090000 | P | Dec 20, 2024 | 90.0 | 14.80 | 19.40 |
| HSIC 241220P00095000 | P | Dec 20, 2024 | 95.0 | 19.50 | 23.50 |
| HSIC 241220P00100000 | P | Dec 20, 2024 | 100.0 | 24.80 | 28.50 |
| HSIC 241220P00105000 | P | Dec 20, 2024 | 105.0 | 29.70 | 33.40 |
| HSIC 241220P00110000 | P | Dec 20, 2024 | 110.0 | 34.80 | 38.40 |
| HSIC 241220P00115000 | P | Dec 20, 2024 | 115.0 | 39.80 | 43.40 |
| HSIC 241220P00120000 | P | Dec 20, 2024 | 120.0 | 45.20 | 48.40 |
OPRA data is delayed 15 minutes.