NYSE - Delayed Quote • USD
HEICO Corporation (HEI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 12/15/2023 5:45 PM | 125 | 60.28 | 48.20 | 53.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HEI240517C00145000 | 11/17/2023 7:58 PM | 145 | 30.70 | 39.00 | 43.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| HEI240517C00155000 | 9/20/2023 4:37 PM | 155 | 21.90 | 16.50 | 18.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| HEI240517C00160000 | 4/2/2024 1:36 PM | 160 | 29.00 | 43.60 | 47.70 | 0.00 | 0.00% | 1 | 2 | 62.21% |
| HEI240517C00165000 | 11/3/2023 2:17 PM | 165 | 12.50 | 18.90 | 19.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2/23/2024 8:34 PM | 170 | 31.90 | 23.50 | 27.90 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| HEI240517C00175000 | 4/5/2024 6:43 PM | 175 | 16.00 | 28.70 | 32.70 | 0.00 | 0.00% | 1 | 16 | 63.40% |
| HEI240517C00180000 | 4/22/2024 7:06 PM | 180 | 20.88 | 24.00 | 27.80 | 0.00 | 0.00% | 1 | 67 | 56.45% |
| HEI240517C00185000 | 4/17/2024 7:15 PM | 185 | 15.10 | 19.20 | 23.20 | 0.00 | 0.00% | 2 | 25 | 51.32% |
| HEI240517C00190000 | 4/23/2024 7:40 PM | 190 | 17.00 | 15.60 | 17.40 | 4.90 | 40.50% | 101 | 439 | 38.20% |
| HEI240517C00195000 | 4/23/2024 3:14 PM | 195 | 11.90 | 11.40 | 13.30 | 3.70 | 45.12% | 5 | 145 | 35.34% |
| HEI240517C00200000 | 4/23/2024 5:02 PM | 200 | 8.90 | 7.70 | 9.00 | 4.08 | 84.65% | 26 | 592 | 29.81% |
| HEI240517C00210000 | 4/23/2024 7:49 PM | 210 | 3.72 | 2.55 | 2.95 | 2.12 | 132.50% | 97 | 679 | 23.69% |
| HEI240517C00220000 | 4/23/2024 7:37 PM | 220 | 0.86 | 0.40 | 0.90 | 0.46 | 115.00% | 7 | 4 | 24.44% |
| HEI240517C00230000 | 3/4/2024 3:25 PM | 230 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 32.69% |
| HEI240517C00240000 | 11/1/2023 1:37 PM | 240 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| HEI240517C00250000 | 12/11/2023 7:30 PM | 250 | 0.35 | 0.15 | 0.90 | 0.00 | 0.00% | 1 | 7 | 51.03% |
| HEI240517C00260000 | 1/8/2024 4:18 PM | 260 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 56.25% |
| HEI240517C00270000 | 2/22/2024 2:30 PM | 270 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 55.52% |
| HEI240517C00280000 | 2/26/2024 2:37 PM | 280 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 61.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 9/25/2023 1:30 PM | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| HEI240517P00150000 | 4/8/2024 2:31 PM | 150 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 28 | 59.28% |
| HEI240517P00155000 | 4/23/2024 2:09 PM | 155 | 0.23 | 0.20 | 0.40 | -0.47 | -67.14% | 2 | 16 | 56.45% |
| HEI240517P00160000 | 4/19/2024 7:32 PM | 160 | 0.25 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 4 | 61.72% |
| HEI240517P00165000 | 3/18/2024 3:11 PM | 165 | 0.89 | 0.00 | 1.65 | 0.00 | 0.00% | 4 | 6 | 55.86% |
| HEI240517P00170000 | 4/23/2024 6:41 PM | 170 | 0.30 | 0.05 | 0.55 | -0.10 | -25.00% | 10 | 24 | 45.31% |
| HEI240517P00175000 | 4/18/2024 4:19 PM | 175 | 0.48 | 0.15 | 2.15 | 0.00 | 0.00% | 1 | 17 | 57.32% |
| HEI240517P00180000 | 4/23/2024 3:33 PM | 180 | 0.50 | 0.15 | 2.55 | -0.36 | -41.86% | 1 | 16 | 53.22% |
| HEI240517P00185000 | 4/18/2024 7:32 PM | 185 | 1.30 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 22 | 28.17% |
| HEI240517P00190000 | 4/23/2024 6:41 PM | 190 | 0.77 | 0.70 | 1.00 | -2.51 | -76.52% | 12 | 6 | 26.76% |
| HEI240517P00195000 | 4/23/2024 5:23 PM | 195 | 1.25 | 1.25 | 1.60 | -1.91 | -60.44% | 5 | 27 | 24.28% |
| HEI240517P00200000 | 4/23/2024 5:07 PM | 200 | 2.20 | 2.30 | 2.95 | -2.23 | -50.34% | 20 | 22 | 23.64% |
| HEI240517P00260000 | 12/19/2023 2:30 PM | 260 | 69.50 | 80.60 | 85.00 | 0.00 | 0.00% | - | 0 | 211.72% |
Related Tickers
TDG TransDigm Group Incorporated
1,242.40
+3.45%
CW Curtiss-Wright Corporation
253.32
+0.94%
HII Huntington Ingalls Industries, Inc.
274.35
-0.05%
WWD Woodward, Inc.
150.16
+1.30%
HXL Hexcel Corporation
63.57
+1.68%
HWM Howmet Aerospace Inc.
64.78
+2.94%
LHX L3Harris Technologies, Inc.
207.64
-0.24%
TXT Textron Inc.
95.28
+1.61%
DRS Leonardo DRS, Inc.
21.31
+1.72%
VVX V2X, Inc.
50.33
+3.67%