HEICO Corporation (HEI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 2023-11-17 3:58PM EDT | 145.00 | 30.70 | 39.00 | 43.10 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 45.50 | 50.00 | 0.00 | - | 1 | 2 | 65.97% |
| 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 | 30.80 | 35.50 | 0.00 | - | 1 | 16 | 54.59% |
| HEI240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 27.85 | 25.60 | 30.50 | +6.97 | +33.38% | 5 | 67 | 73.40% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 20.70 | 25.40 | 0.00 | - | 2 | 21 | 63.21% |
| HEI240517C00190000 | 2024-04-30 2:49PM EDT | 190.00 | 17.90 | 17.30 | 19.90 | -1.00 | -5.29% | 17 | 171 | 49.84% |
| HEI240517C00195000 | 2024-04-29 1:54PM EDT | 195.00 | 13.70 | 12.80 | 14.50 | -0.20 | -1.44% | 6 | 138 | 37.57% |
| HEI240517C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 8.77 | 8.70 | 9.80 | -0.93 | -9.59% | 34 | 504 | 30.21% |
| HEI240517C00210000 | 2024-04-30 3:16PM EDT | 210.00 | 2.93 | 2.65 | 3.10 | -0.29 | -9.01% | 6 | 693 | 23.79% |
| HEI240517C00220000 | 2024-04-29 3:06PM EDT | 220.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 19 | 23.44% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | -0.16 | -51.61% | 1 | 2 | 29.40% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 52.34% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 57.13% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.70% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.83% |
PutsforMay 17, 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 | 2024-04-08 10:31AM EDT | 150.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 74.22% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 77.64% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 70.51% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 70.65% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 56.64% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 17 | 43.56% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 1.20 | 0.00 | - | 1 | 16 | 53.74% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 46.53% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 1 | 18 | 30.42% |
| HEI240517P00195000 | 2024-04-29 1:30PM EDT | 195.00 | 0.76 | 0.55 | 0.90 | 0.00 | - | 5 | 22 | 27.27% |
| HEI240517P00200000 | 2024-04-30 3:16PM EDT | 200.00 | 1.53 | 1.40 | 1.70 | -0.02 | -1.29% | 6 | 39 | 25.42% |
| HEI240517P00210000 | 2024-04-30 3:16PM EDT | 210.00 | 5.47 | 4.90 | 5.80 | -1.75 | -24.24% | 3 | 10 | 24.37% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 264.84% |
© 2024 Yahoo. All rights reserved.