HEICO Corporation (HEI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 71.38 | 81.60 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| HEI240816C00140000 | 2023-12-29 11:28AM EDT | 140.00 | 45.50 | 46.50 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00175000 | 2024-01-11 11:09AM EDT | 175.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240816C00180000 | 2024-04-05 2:50PM EDT | 180.00 | 17.20 | 33.20 | 37.90 | 0.00 | - | 1 | 6 | 0.00% |
| HEI240816C00185000 | 2024-05-17 10:12AM EDT | 185.00 | 33.24 | 40.00 | 44.40 | 0.00 | - | 1 | 8 | 47.23% |
| HEI240816C00190000 | 2024-04-29 10:54AM EDT | 190.00 | 24.10 | 30.00 | 33.50 | 0.00 | - | 1 | 10 | 0.00% |
| HEI240816C00195000 | 2024-06-05 12:50PM EDT | 195.00 | 36.80 | 33.00 | 35.90 | 0.00 | - | 1 | 27 | 46.03% |
| HEI240816C00200000 | 2024-06-17 11:59AM EDT | 200.00 | 28.70 | 27.50 | 31.80 | 0.00 | - | 1 | 18 | 44.97% |
| HEI240816C00210000 | 2024-06-26 9:58AM EDT | 210.00 | 19.70 | 18.50 | 22.50 | 0.00 | - | 1 | 39 | 36.91% |
| HEI240816C00220000 | 2024-06-10 9:30AM EDT | 220.00 | 10.00 | 12.00 | 14.10 | 0.00 | - | 1 | 71 | 30.38% |
| HEI240816C00230000 | 2024-06-27 1:11PM EDT | 230.00 | 6.26 | 6.00 | 6.90 | 0.00 | - | 1 | 72 | 24.23% |
| HEI240816C00240000 | 2024-06-26 3:59PM EDT | 240.00 | 2.00 | 1.80 | 3.20 | 0.00 | - | 9 | 23 | 23.19% |
| HEI240816C00250000 | 2024-06-25 3:51PM EDT | 250.00 | 1.41 | 0.65 | 4.80 | 0.00 | - | 2 | 8 | 37.37% |
| HEI240816C00260000 | 2024-03-25 12:08PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240816P00140000 | 2024-03-19 11:55AM EDT | 140.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 73.10% |
| HEI240816P00145000 | 2024-03-07 2:48PM EDT | 145.00 | 1.05 | 0.30 | 4.70 | 0.00 | - | 3 | 6 | 90.45% |
| HEI240816P00150000 | 2024-04-01 1:33PM EDT | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 84.05% |
| HEI240816P00155000 | 2024-06-27 2:59PM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 78.74% |
| HEI240816P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 115 | 73.55% |
| HEI240816P00165000 | 2024-05-30 12:06PM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| HEI240816P00170000 | 2024-04-11 11:58AM EDT | 170.00 | 2.95 | 0.00 | 4.00 | 0.00 | - | - | 3 | 60.45% |
| HEI240816P00175000 | 2024-06-11 3:05PM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| HEI240816P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 53.89% |
| HEI240816P00185000 | 2024-05-02 1:29PM EDT | 185.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 62.35% |
| HEI240816P00190000 | 2024-05-13 12:59PM EDT | 190.00 | 2.30 | 0.10 | 4.90 | 0.00 | - | 1 | 11 | 57.43% |
| HEI240816P00195000 | 2024-06-26 11:49AM EDT | 195.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 51.61% |
| HEI240816P00200000 | 2024-06-26 1:25PM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 27 | 46.27% |
| HEI240816P00210000 | 2024-06-26 1:25PM EDT | 210.00 | 2.00 | 0.25 | 4.70 | 0.00 | - | 2 | 48 | 35.07% |
| HEI240816P00220000 | 2024-06-26 11:52AM EDT | 220.00 | 3.86 | 2.50 | 3.60 | 0.00 | - | 2 | 77 | 20.06% |
| HEI240816P00230000 | 2024-06-26 11:52AM EDT | 230.00 | 7.86 | 6.80 | 7.90 | 0.00 | - | 2 | 5 | 19.15% |
| HEI240816P00240000 | 2024-06-10 3:09PM EDT | 240.00 | 16.30 | 11.50 | 15.80 | 0.00 | - | 5 | 2 | 22.85% |
© 2024 Yahoo. All rights reserved.