HEICO Corporation (HEI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115C00125000 | 2024-06-27 12:28PM EDT | 125.00 | 104.73 | 103.00 | 107.50 | 0.00 | - | 1 | 1 | 71.18% |
| HEI241115C00145000 | 2024-05-09 3:20PM EDT | 145.00 | 71.90 | 79.20 | 84.00 | 0.00 | - | 2 | 2 | 49.27% |
| HEI241115C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HEI241115C00175000 | 2024-03-15 2:15PM EDT | 175.00 | 26.50 | 26.20 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
| HEI241115C00180000 | 2024-05-16 3:05PM EDT | 180.00 | 41.64 | 48.50 | 52.80 | 0.00 | - | 6 | 12 | 42.58% |
| HEI241115C00185000 | 2024-03-15 12:05PM EDT | 185.00 | 20.00 | 19.90 | 24.50 | 0.00 | - | - | 13 | 0.00% |
| HEI241115C00190000 | 2024-06-20 2:36PM EDT | 190.00 | 43.62 | 41.00 | 45.30 | 0.00 | - | 2 | 6 | 42.35% |
| HEI241115C00200000 | 2024-06-05 10:00AM EDT | 200.00 | 35.38 | 33.20 | 37.00 | 0.00 | - | 1 | 59 | 38.96% |
| HEI241115C00210000 | 2024-05-01 12:56PM EDT | 210.00 | 17.38 | 21.00 | 25.50 | 0.00 | - | 1 | 10 | 28.36% |
| HEI241115C00220000 | 2024-06-21 10:14AM EDT | 220.00 | 16.50 | 17.80 | 21.50 | 0.00 | - | 1 | 46 | 31.85% |
| HEI241115C00230000 | 2024-06-24 11:03AM EDT | 230.00 | 15.50 | 11.40 | 14.90 | 0.00 | - | 20 | 63 | 28.67% |
| HEI241115C00240000 | 2024-06-25 3:56PM EDT | 240.00 | 9.50 | 6.70 | 11.00 | 0.00 | - | 1 | 8 | 28.69% |
| HEI241115C00250000 | 2024-06-26 3:57PM EDT | 250.00 | 5.00 | 3.70 | 5.90 | 0.00 | - | 3 | 18 | 24.59% |
| HEI241115C00280000 | 2024-06-28 9:30AM EDT | 280.00 | 1.30 | 0.75 | 1.90 | -0.65 | -33.33% | 5 | 11 | 26.05% |
| HEI241115C00290000 | 2024-06-06 9:30AM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 38.19% |
| HEI241115C00300000 | 2024-06-06 9:30AM EDT | 300.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 41.46% |
| HEI241115C00320000 | 2024-06-06 9:30AM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 47.44% |
| HEI241115C00330000 | 2024-06-06 9:30AM EDT | 330.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 5 | 34.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115P00095000 | 2024-05-01 12:53PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 56 | 61 | 93.31% |
| HEI241115P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| HEI241115P00125000 | 2024-03-15 9:30AM EDT | 125.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | - | 12 | 67.57% |
| HEI241115P00130000 | 2024-03-14 3:57PM EDT | 130.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 63.84% |
| HEI241115P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 1.56 | 0.00 | 4.50 | 0.00 | - | - | 6 | 55.74% |
| HEI241115P00145000 | 2024-04-09 1:50PM EDT | 145.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.43% |
| HEI241115P00150000 | 2024-04-05 2:43PM EDT | 150.00 | 1.95 | 0.15 | 4.80 | 0.00 | - | 3 | 3 | 50.44% |
| HEI241115P00155000 | 2024-03-28 2:57PM EDT | 155.00 | 2.40 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 44.73% |
| HEI241115P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 53.85% |
| HEI241115P00170000 | 2024-04-15 11:56AM EDT | 170.00 | 4.50 | 0.25 | 3.20 | 0.00 | - | 1 | 7 | 41.15% |
| HEI241115P00175000 | 2024-05-28 3:58PM EDT | 175.00 | 2.25 | 0.65 | 1.95 | 0.00 | - | 1 | 62 | 32.95% |
| HEI241115P00180000 | 2024-05-23 1:14PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 40.35% |
| HEI241115P00185000 | 2024-05-22 2:26PM EDT | 185.00 | 3.70 | 0.05 | 4.90 | 0.00 | - | 1 | 60 | 37.40% |
| HEI241115P00190000 | 2024-05-22 2:40PM EDT | 190.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 33.91% |
| HEI241115P00195000 | 2024-05-30 1:23PM EDT | 195.00 | 4.53 | 0.10 | 4.90 | 0.00 | - | 1 | 11 | 30.98% |
| HEI241115P00200000 | 2024-05-24 10:19AM EDT | 200.00 | 6.20 | 2.25 | 5.30 | 0.00 | - | 2 | 5 | 28.77% |
| HEI241115P00210000 | 2024-06-21 9:37AM EDT | 210.00 | 5.30 | 3.30 | 5.60 | 0.00 | - | 1 | 23 | 22.83% |
| HEI241115P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 8.00 | 6.60 | 10.00 | 0.00 | - | 4 | 35 | 24.04% |
© 2024 Yahoo. All rights reserved.