HEICO Corporation (HEI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 51.93% |
| 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 | 30.50 | 35.00 | 0.00 | - | 1 | 27 | 44.86% |
| HEI240816C00200000 | 2024-06-13 3:08PM EDT | 200.00 | 29.60 | 26.10 | 30.30 | 0.00 | - | 1 | 18 | 41.10% |
| HEI240816C00210000 | 2024-06-07 1:39PM EDT | 210.00 | 20.08 | 17.30 | 21.90 | 0.00 | - | 1 | 39 | 36.16% |
| HEI240816C00220000 | 2024-06-10 9:30AM EDT | 220.00 | 10.00 | 9.60 | 14.40 | 0.00 | - | 1 | 71 | 31.81% |
| HEI240816C00230000 | 2024-06-13 2:12PM EDT | 230.00 | 5.86 | 4.10 | 8.00 | 0.00 | - | 21 | 44 | 27.36% |
| HEI240816C00240000 | 2024-06-07 10:00AM EDT | 240.00 | 3.90 | 0.65 | 5.30 | 0.00 | - | 2 | 7 | 29.27% |
| HEI240816C00250000 | 2024-06-06 10:54AM EDT | 250.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 35.40% |
| 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 | 64.65% |
| HEI240816P00145000 | 2024-03-07 2:48PM EDT | 145.00 | 1.05 | 0.30 | 4.70 | 0.00 | - | 3 | 6 | 80.05% |
| HEI240816P00150000 | 2024-04-01 1:33PM EDT | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 74.29% |
| HEI240816P00155000 | 2024-06-06 3:30PM EDT | 155.00 | 0.39 | 0.15 | 0.45 | 0.00 | - | 10 | 11 | 48.58% |
| HEI240816P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 115 | 64.83% |
| HEI240816P00165000 | 2024-05-30 12:06PM EDT | 165.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 114 | 48.61% |
| HEI240816P00170000 | 2024-04-11 11:58AM EDT | 170.00 | 2.95 | 0.00 | 4.00 | 0.00 | - | - | 3 | 53.05% |
| HEI240816P00175000 | 2024-06-11 3:05PM EDT | 175.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 51.40% |
| HEI240816P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 59.42% |
| HEI240816P00185000 | 2024-05-02 1:29PM EDT | 185.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 15 | 70 | 54.49% |
| HEI240816P00190000 | 2024-05-13 12:59PM EDT | 190.00 | 2.30 | 0.10 | 4.90 | 0.00 | - | 1 | 11 | 50.02% |
| HEI240816P00195000 | 2024-05-21 1:46PM EDT | 195.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 44.75% |
| HEI240816P00200000 | 2024-06-13 10:08AM EDT | 200.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 27 | 34.46% |
| HEI240816P00210000 | 2024-06-13 10:08AM EDT | 210.00 | 2.53 | 0.35 | 4.60 | 0.00 | - | 2 | 48 | 29.34% |
| HEI240816P00220000 | 2024-06-13 11:02AM EDT | 220.00 | 4.70 | 4.00 | 5.40 | 0.00 | - | 3 | 79 | 21.08% |
| HEI240816P00230000 | 2024-06-07 3:33PM EDT | 230.00 | 10.83 | 7.10 | 11.50 | 0.00 | - | 2 | 1 | 23.74% |
| HEI240816P00240000 | 2024-06-10 3:09PM EDT | 240.00 | 16.30 | 14.00 | 18.40 | 0.00 | - | 5 | 2 | 23.91% |
© 2024 Yahoo. All rights reserved.