HEICO Corporation (HEI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
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 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 78.22% |
| 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 | 34.50 | 39.00 | 0.00 | - | 1 | 16 | 91.24% |
| HEI240517C00180000 | 2024-05-06 12:04PM EDT | 180.00 | 32.60 | 30.00 | 34.90 | +4.75 | +17.06% | 11 | 62 | 54.20% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 25.10 | 30.00 | 0.00 | - | 2 | 21 | 82.81% |
| HEI240517C00190000 | 2024-05-03 3:55PM EDT | 190.00 | 22.89 | 21.50 | 23.80 | +0.89 | +4.05% | 5 | 155 | 59.38% |
| HEI240517C00195000 | 2024-05-02 1:51PM EDT | 195.00 | 15.20 | 15.20 | 20.00 | 0.00 | - | 10 | 138 | 61.23% |
| HEI240517C00200000 | 2024-05-06 11:28AM EDT | 200.00 | 12.60 | 10.50 | 14.20 | +1.50 | +13.51% | 3 | 497 | 43.26% |
| HEI240517C00210000 | 2024-05-06 11:28AM EDT | 210.00 | 4.34 | 4.10 | 4.70 | +0.34 | +8.50% | 9 | 693 | 23.39% |
| HEI240517C00220000 | 2024-05-03 3:03PM EDT | 220.00 | 0.60 | 0.50 | 1.00 | 0.00 | - | 1 | 19 | 23.58% |
| HEI240517C00230000 | 2024-04-30 9:34AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 28.83% |
| 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 | 56.15% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 62.31% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 71.44% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.03% |
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 | 93.26% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 93.02% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 77.93% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 90.19% |
| HEI240517P00170000 | 2024-05-06 12:57PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 13 | 14 | 63.28% |
| HEI240517P00175000 | 2024-04-25 1:47PM EDT | 175.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 17 | 59.08% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 56.15% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 54.57% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 1 | 18 | 54.79% |
| HEI240517P00195000 | 2024-04-29 1:30PM EDT | 195.00 | 0.15 | 0.15 | 0.70 | -0.61 | -80.26% | 1 | 22 | 37.16% |
| HEI240517P00200000 | 2024-05-06 11:35AM EDT | 200.00 | 0.63 | 0.25 | 0.75 | -0.27 | -30.00% | 1 | 84 | 29.35% |
| HEI240517P00210000 | 2024-05-03 3:05PM EDT | 210.00 | 2.77 | 1.90 | 2.25 | 0.00 | - | 1 | 13 | 20.83% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 331.57% |
© 2024 Yahoo. All rights reserved.