HEICO Corporation (HEI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2024-05-09 3:17PM EDT | 145.00 | 67.80 | 68.50 | 73.00 | 0.00 | - | 2 | 2 | 155.47% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 0.00% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-02-23 4:34PM EDT | 170.00 | 31.90 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 0.00% |
| HEI240517C00175000 | 2024-04-05 2:43PM EDT | 175.00 | 16.00 | 34.50 | 39.00 | 0.00 | - | 1 | 16 | 0.00% |
| HEI240517C00180000 | 2024-05-06 12:04PM EDT | 180.00 | 32.60 | 34.10 | 38.00 | 0.00 | - | 11 | 61 | 90.92% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 28.70 | 33.00 | 0.00 | - | 2 | 21 | 73.14% |
| HEI240517C00190000 | 2024-05-10 12:43PM EDT | 190.00 | 25.40 | 25.00 | 27.00 | +2.90 | +12.89% | 1 | 154 | 67.19% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 19.00 | 23.00 | 0.00 | - | 10 | 138 | 56.15% |
| HEI240517C00200000 | 2024-05-09 3:52PM EDT | 200.00 | 15.85 | 14.10 | 18.00 | +3.05 | +23.83% | 4 | 487 | 75.61% |
| HEI240517C00210000 | 2024-05-10 10:51AM EDT | 210.00 | 6.85 | 5.70 | 7.10 | +3.13 | +84.14% | 19 | 284 | 34.67% |
| HEI240517C00220000 | 2024-05-10 3:49PM EDT | 220.00 | 1.11 | 0.55 | 1.10 | +0.76 | +217.14% | 9 | 25 | 25.24% |
| HEI240517C00230000 | 2024-05-10 3:49PM EDT | 230.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 1 | 1 | 35.69% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 73.24% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 82.42% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 95.41% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-05-07 2:03PM EDT | 150.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 136.91% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 103.13% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 115.23% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 133.50% |
| HEI240517P00170000 | 2024-05-06 12:57PM EDT | 170.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 13 | 18 | 116.99% |
| HEI240517P00175000 | 2024-05-10 2:57PM EDT | 175.00 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 1 | 17 | 84.77% |
| HEI240517P00180000 | 2024-05-10 2:51PM EDT | 180.00 | 0.15 | 0.05 | 0.40 | -0.35 | -70.00% | 1 | 16 | 74.90% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 62.40% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 102.44% |
| HEI240517P00195000 | 2024-05-10 2:57PM EDT | 195.00 | 0.10 | 0.00 | 0.95 | -0.05 | -33.33% | 2 | 22 | 53.96% |
| HEI240517P00200000 | 2024-05-10 3:50PM EDT | 200.00 | 0.05 | 0.05 | 1.25 | -0.15 | -75.00% | 60 | 97 | 57.45% |
| HEI240517P00210000 | 2024-05-10 10:51AM EDT | 210.00 | 0.67 | 0.20 | 1.35 | -0.78 | -53.79% | 5 | 11 | 31.25% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 484.50% |
© 2024 Yahoo. All rights reserved.