NYSE - Nasdaq Real Time Price • USD
HEICO Corporation (HEI)
As of 1:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240419C00170000 | 2/22/2024 3:22 PM | 170 | 28.75 | 22.00 | 26.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| HEI240419C00175000 | 4/9/2024 2:53 PM | 175 | 10.90 | 20.50 | 24.40 | 0.00 | 0.00% | 2 | 0 | 150.20% |
| HEI240419C00180000 | 4/16/2024 7:43 PM | 180 | 18.69 | 15.00 | 19.30 | 0.00 | 0.00% | 1 | 12 | 93.95% |
| HEI240419C00185000 | 4/16/2024 7:44 PM | 185 | 14.04 | 10.60 | 14.00 | 0.00 | 0.00% | 8 | 16 | 82.81% |
| HEI240419C00190000 | 4/19/2024 4:15 PM | 190 | 7.45 | 6.10 | 8.70 | 1.43 | 23.75% | 6 | 499 | 59.86% |
| HEI240419C00195000 | 4/18/2024 7:59 PM | 195 | 2.69 | 1.30 | 3.60 | 0.69 | 34.50% | 1 | 71 | 59.91% |
| HEI240419C00200000 | 4/18/2024 7:56 PM | 200 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 18 | 421 | 30.62% |
| HEI240419C00210000 | 4/17/2024 6:49 PM | 210 | 0.34 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 461 | 54.30% |
| HEI240419C00220000 | 3/6/2024 3:15 PM | 220 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 134.96% |
| HEI240419C00230000 | 2/29/2024 8:56 PM | 230 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 162.89% |
| HEI240419C00260000 | 2/27/2024 5:16 PM | 260 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 280.27% |
| HEI240419C00270000 | 2/27/2024 5:12 PM | 270 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 35 | 310.55% |
| HEI240419C00280000 | 3/7/2024 6:07 PM | 280 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 95 | 289.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240419P00115000 | 3/7/2024 5:40 PM | 115 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 118 | 371.88% |
| HEI240419P00155000 | 2/20/2024 2:30 PM | 155 | 0.50 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 233.59% |
| HEI240419P00160000 | 3/11/2024 7:41 PM | 160 | 0.55 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 4 | 252.34% |
| HEI240419P00165000 | 3/7/2024 5:40 PM | 165 | 0.61 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 167.19% |
| HEI240419P00170000 | 4/17/2024 6:46 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 174.61% |
| HEI240419P00175000 | 4/17/2024 6:46 PM | 175 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 146.48% |
| HEI240419P00180000 | 4/16/2024 3:54 PM | 180 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 118.36% |
| HEI240419P00185000 | 4/17/2024 2:17 PM | 185 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 89.84% |
| HEI240419P00190000 | 4/17/2024 6:18 PM | 190 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 60.16% |
| HEI240419P00195000 | 4/18/2024 2:04 PM | 195 | 0.25 | 0.00 | 2.00 | 0.00 | 0.00% | 13 | 29 | 70.90% |
| HEI240419P00200000 | 4/18/2024 3:19 PM | 200 | 1.35 | 1.20 | 4.80 | 0.00 | 0.00% | 1 | 5 | 74.56% |
Related Tickers
TDG TransDigm Group Incorporated
1,191.66
-1.80%
CW Curtiss-Wright Corporation
250.74
+0.89%
HWM Howmet Aerospace Inc.
63.24
-0.41%
HII Huntington Ingalls Industries, Inc.
271.41
+0.95%
HXL Hexcel Corporation
62.04
+1.04%
VVX V2X, Inc.
47.64
+1.38%
LHX L3Harris Technologies, Inc.
204.86
+1.37%
WWD Woodward, Inc.
148.13
+0.90%
DRS Leonardo DRS, Inc.
20.79
-2.16%
AIR AAR Corp.
64.12
+1.72%