HEICO Corporation (HEI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI241115C00125000 | 2024-03-28 10:50AM EDT | 125.00 | 73.04 | 83.60 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI241115C00145000 | 2024-05-09 3:20PM EDT | 145.00 | 71.90 | 79.20 | 84.00 | 0.00 | - | 2 | 2 | 27.93% |
| 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 | 37.75% |
| 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 | 43.10 | 47.00 | 0.00 | - | 2 | 6 | 42.92% |
| HEI241115C00200000 | 2024-06-05 10:00AM EDT | 200.00 | 35.38 | 34.80 | 38.40 | 0.00 | - | 1 | 59 | 38.98% |
| HEI241115C00210000 | 2024-05-01 12:56PM EDT | 210.00 | 17.38 | 21.00 | 25.50 | 0.00 | - | 1 | 10 | 25.64% |
| HEI241115C00220000 | 2024-06-21 10:14AM EDT | 220.00 | 16.50 | 19.30 | 23.00 | 0.00 | - | 1 | 46 | 32.48% |
| HEI241115C00230000 | 2024-06-24 11:03AM EDT | 230.00 | 15.50 | 14.00 | 16.10 | 0.00 | - | 20 | 63 | 29.04% |
| HEI241115C00240000 | 2024-06-25 3:56PM EDT | 240.00 | 9.50 | 9.50 | 11.60 | +2.00 | +26.67% | 1 | 8 | 28.29% |
| HEI241115C00250000 | 2024-06-18 3:22PM EDT | 250.00 | 6.30 | 5.80 | 8.40 | 0.00 | - | 7 | 18 | 28.28% |
| HEI241115C00280000 | 2024-06-05 2:57PM EDT | 280.00 | 1.95 | 0.65 | 1.90 | 0.00 | - | 1 | 11 | 25.17% |
| HEI241115C00290000 | 2024-06-06 9:30AM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 37.10% |
| HEI241115C00300000 | 2024-06-06 9:30AM EDT | 300.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 40.37% |
| HEI241115C00320000 | 2024-06-06 9:30AM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 46.34% |
| HEI241115C00330000 | 2024-06-06 9:30AM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 5 | 49.08% |
PutsforNovember 15, 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 | 93.19% |
| 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 | 67.66% |
| HEI241115P00130000 | 2024-03-14 3:57PM EDT | 130.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 63.98% |
| HEI241115P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 1.56 | 0.00 | 4.50 | 0.00 | - | - | 6 | 55.95% |
| HEI241115P00145000 | 2024-04-09 1:50PM EDT | 145.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.66% |
| HEI241115P00150000 | 2024-04-05 2:43PM EDT | 150.00 | 1.95 | 0.15 | 4.80 | 0.00 | - | 3 | 3 | 50.70% |
| HEI241115P00155000 | 2024-03-28 2:57PM EDT | 155.00 | 2.40 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 45.02% |
| HEI241115P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 54.17% |
| HEI241115P00170000 | 2024-04-15 11:56AM EDT | 170.00 | 4.50 | 0.25 | 3.20 | 0.00 | - | 1 | 7 | 41.54% |
| HEI241115P00175000 | 2024-05-28 3:58PM EDT | 175.00 | 2.25 | 0.10 | 1.85 | 0.00 | - | 1 | 62 | 32.90% |
| HEI241115P00180000 | 2024-05-23 1:14PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 40.82% |
| HEI241115P00185000 | 2024-05-22 2:26PM EDT | 185.00 | 3.70 | 0.05 | 4.90 | 0.00 | - | 1 | 60 | 37.92% |
| HEI241115P00190000 | 2024-05-22 2:40PM EDT | 190.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 34.46% |
| HEI241115P00195000 | 2024-05-30 1:23PM EDT | 195.00 | 4.53 | 0.05 | 4.90 | 0.00 | - | 1 | 11 | 31.58% |
| HEI241115P00200000 | 2024-05-24 10:19AM EDT | 200.00 | 6.20 | 2.25 | 5.30 | 0.00 | - | 2 | 5 | 29.43% |
| HEI241115P00210000 | 2024-06-21 9:37AM EDT | 210.00 | 5.30 | 3.90 | 6.70 | 0.00 | - | 1 | 23 | 25.98% |
| HEI241115P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 8.00 | 6.70 | 8.30 | 0.00 | - | 4 | 35 | 21.90% |
© 2024 Yahoo. All rights reserved.