HEICO Corporation (HEI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240621C00160000 | 2024-05-17 10:12AM EDT | 160.00 | 55.58 | 63.00 | 67.50 | 0.00 | - | 1 | 1 | 112.11% |
| HEI240621C00185000 | 2024-05-16 1:22PM EDT | 185.00 | 31.34 | 38.30 | 42.30 | 0.00 | - | - | 1 | 73.44% |
| HEI240621C00190000 | 2024-05-17 1:37PM EDT | 190.00 | 26.85 | 33.00 | 37.50 | 0.00 | - | 4 | 4 | 60.35% |
| HEI240621C00195000 | 2024-05-02 1:39PM EDT | 195.00 | 18.10 | 25.00 | 29.80 | 0.00 | - | 1 | 11 | 0.00% |
| HEI240621C00200000 | 2024-05-31 10:17AM EDT | 200.00 | 19.50 | 23.50 | 28.00 | 0.00 | - | 1 | 13 | 64.06% |
| HEI240621C00210000 | 2024-06-10 10:59AM EDT | 210.00 | 17.60 | 13.50 | 17.90 | +2.05 | +13.18% | 1 | 302 | 73.46% |
| HEI240621C00220000 | 2024-06-14 12:32PM EDT | 220.00 | 7.16 | 4.10 | 6.80 | +0.16 | +2.29% | 3 | 613 | 32.03% |
| HEI240621C00230000 | 2024-06-14 2:37PM EDT | 230.00 | 0.75 | 0.45 | 1.25 | -0.25 | -25.00% | 12 | 165 | 26.47% |
| HEI240621C00240000 | 2024-06-14 11:31AM EDT | 240.00 | 0.20 | 0.00 | 0.50 | -0.25 | -55.56% | 10 | 35 | 37.89% |
| HEI240621C00250000 | 2024-06-10 3:39PM EDT | 250.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 86.01% |
| HEI240621C00280000 | 2024-05-28 2:17PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240621P00100000 | 2024-05-28 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 220.31% |
| HEI240621P00145000 | 2024-05-28 3:46PM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 254.64% |
| HEI240621P00150000 | 2024-05-28 3:40PM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 238.82% |
| HEI240621P00160000 | 2024-05-28 9:30AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 140.23% |
| HEI240621P00165000 | 2024-05-15 9:53AM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 193.70% |
| HEI240621P00170000 | 2024-05-28 3:38PM EDT | 170.00 | 2.24 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 124.90% |
| HEI240621P00175000 | 2024-05-17 3:22PM EDT | 175.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 100.98% |
| HEI240621P00180000 | 2024-05-28 3:49PM EDT | 180.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 119.92% |
| HEI240621P00185000 | 2024-05-28 3:18PM EDT | 185.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 51 | 99.66% |
| HEI240621P00190000 | 2024-05-28 3:38PM EDT | 190.00 | 2.61 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 96.63% |
| HEI240621P00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 51.76% |
| HEI240621P00200000 | 2024-06-12 11:26AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 158 | 48.83% |
| HEI240621P00210000 | 2024-06-10 10:59AM EDT | 210.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 56 | 47.85% |
| HEI240621P00220000 | 2024-06-14 12:17PM EDT | 220.00 | 0.60 | 0.55 | 1.00 | -0.60 | -50.00% | 6 | 44 | 25.27% |
| HEI240621P00230000 | 2024-06-06 2:05PM EDT | 230.00 | 6.10 | 3.70 | 6.20 | 0.00 | - | 2 | 2 | 27.71% |
© 2024 Yahoo. All rights reserved.