HEICO Corporation (HEI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 25.27% |
| HEI240816C00185000 | 2024-05-17 10:12AM EDT | 185.00 | 33.24 | 33.10 | 37.90 | 0.00 | - | 1 | 8 | 45.14% |
| HEI240816C00190000 | 2024-04-29 10:54AM EDT | 190.00 | 24.10 | 28.50 | 33.10 | 0.00 | - | 1 | 10 | 41.25% |
| HEI240816C00195000 | 2024-05-17 2:34PM EDT | 195.00 | 25.20 | 24.00 | 28.50 | 0.00 | - | 10 | 27 | 37.88% |
| HEI240816C00200000 | 2024-05-20 1:28PM EDT | 200.00 | 22.15 | 20.00 | 24.40 | 0.00 | - | 1 | 18 | 35.76% |
| HEI240816C00210000 | 2024-05-24 12:08PM EDT | 210.00 | 15.00 | 12.50 | 16.90 | 0.00 | - | 1 | 43 | 32.00% |
| HEI240816C00220000 | 2024-05-24 2:22PM EDT | 220.00 | 9.70 | 7.60 | 11.40 | -0.80 | -7.62% | 1 | 68 | 30.74% |
| HEI240816C00230000 | 2024-05-23 12:15PM EDT | 230.00 | 6.60 | 3.50 | 6.90 | 0.00 | - | 1 | 23 | 28.90% |
| HEI240816C00240000 | 2024-05-24 9:30AM EDT | 240.00 | 2.70 | 1.45 | 3.40 | +0.35 | +14.89% | 1 | 6 | 26.17% |
| HEI240816C00250000 | 2024-05-03 2:48PM EDT | 250.00 | 1.14 | 0.05 | 3.40 | 0.00 | - | 4 | 5 | 32.03% |
| HEI240816C00260000 | 2024-03-25 12:08PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
PutsforAugust 16, 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 | 52.95% |
| HEI240816P00145000 | 2024-03-07 2:48PM EDT | 145.00 | 1.05 | 0.30 | 4.70 | 0.00 | - | 3 | 6 | 65.70% |
| HEI240816P00150000 | 2024-04-01 1:33PM EDT | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 60.66% |
| HEI240816P00155000 | 2024-05-23 9:30AM EDT | 155.00 | 0.35 | 0.35 | 5.00 | 0.00 | - | 1 | 11 | 58.17% |
| HEI240816P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 115 | 52.31% |
| HEI240816P00165000 | 2024-04-08 11:50AM EDT | 165.00 | 2.35 | 0.50 | 1.25 | 0.00 | - | 1 | 113 | 40.65% |
| HEI240816P00170000 | 2024-04-11 11:58AM EDT | 170.00 | 2.95 | 0.00 | 4.00 | 0.00 | - | - | 3 | 52.20% |
| HEI240816P00175000 | 2024-04-12 9:38AM EDT | 175.00 | 3.50 | 0.35 | 1.45 | 0.00 | - | 1 | 52 | 34.99% |
| HEI240816P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.25 | 0.10 | 3.10 | 0.00 | - | 1 | 51 | 39.77% |
| HEI240816P00185000 | 2024-05-02 1:29PM EDT | 185.00 | 2.30 | 0.05 | 4.80 | 0.00 | - | 15 | 70 | 42.33% |
| HEI240816P00190000 | 2024-05-13 12:59PM EDT | 190.00 | 2.30 | 0.15 | 4.30 | 0.00 | - | 1 | 11 | 36.16% |
| HEI240816P00195000 | 2024-05-21 1:46PM EDT | 195.00 | 2.30 | 0.25 | 4.10 | 0.00 | - | 5 | 22 | 31.18% |
| HEI240816P00200000 | 2024-05-21 12:53PM EDT | 200.00 | 3.20 | 0.75 | 5.50 | 0.00 | - | 5 | 24 | 31.12% |
| HEI240816P00210000 | 2024-05-22 2:14PM EDT | 210.00 | 6.50 | 3.60 | 7.90 | 0.00 | - | 21 | 48 | 27.69% |
| HEI240816P00220000 | 2024-05-22 3:59PM EDT | 220.00 | 10.60 | 9.70 | 12.30 | 0.00 | - | 23 | 81 | 26.39% |
© 2024 Yahoo. All rights reserved.