HEICO Corporation (HEI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 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 | 45.68% |
| HEI241115C00145000 | 2024-05-09 3:20PM EDT | 145.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HEI241115C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HEI241115C00185000 | 2024-03-15 12:05PM EDT | 185.00 | 20.00 | 19.90 | 24.50 | 0.00 | - | - | 13 | 0.00% |
| HEI241115C00190000 | 2024-04-23 1:05PM EDT | 190.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HEI241115C00200000 | 2024-05-24 2:07PM EDT | 200.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HEI241115C00210000 | 2024-05-01 12:56PM EDT | 210.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HEI241115C00220000 | 2024-05-28 2:05PM EDT | 220.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HEI241115C00230000 | 2024-05-22 11:43AM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HEI241115C00240000 | 2024-05-23 11:14AM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HEI241115C00250000 | 2024-05-20 10:16AM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HEI241115C00280000 | 2024-05-22 9:30AM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HEI241115C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor15 November 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 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| 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 | 56.35% |
| HEI241115P00130000 | 2024-03-14 3:57PM EDT | 130.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 52.91% |
| HEI241115P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 1.56 | 0.00 | 4.50 | 0.00 | - | - | 6 | 55.50% |
| HEI241115P00145000 | 2024-04-09 1:50PM EDT | 145.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.06% |
| HEI241115P00150000 | 2024-04-05 2:43PM EDT | 150.00 | 1.95 | 0.15 | 4.80 | 0.00 | - | 3 | 3 | 49.55% |
| HEI241115P00155000 | 2024-03-28 2:57PM EDT | 155.00 | 2.40 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 35.32% |
| HEI241115P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HEI241115P00170000 | 2024-04-15 11:56AM EDT | 170.00 | 4.50 | 0.25 | 3.20 | 0.00 | - | 1 | 7 | 31.38% |
| HEI241115P00175000 | 2024-05-28 3:58PM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HEI241115P00180000 | 2024-05-23 1:14PM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HEI241115P00185000 | 2024-05-22 2:26PM EDT | 185.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HEI241115P00190000 | 2024-05-22 2:40PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HEI241115P00195000 | 2024-05-22 2:26PM EDT | 195.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HEI241115P00200000 | 2024-05-24 10:19AM EDT | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HEI241115P00210000 | 2024-05-28 11:27AM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| HEI241115P00220000 | 2024-05-22 2:26PM EDT | 220.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.