UK markets closed

HEICO Corporation (HEI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.00-3.43 (-1.76%)
At close: 04:00PM EDT
186.15 -4.85 (-2.54%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HEI240419C001700002024-02-22 11:22AM EDT170.0028.7522.0026.500.00-2260.08%
HEI240419C001750002024-03-11 9:30AM EDT175.0014.3014.7019.000.00--249.02%
HEI240419C001800002024-03-27 11:17AM EDT180.0012.8510.6014.200.00-41140.99%
HEI240419C001850002024-03-28 1:46PM EDT185.008.676.109.40-1.13-11.53%131632.18%
HEI240419C001900002024-03-28 3:32PM EDT190.004.534.104.80-1.09-19.40%454622.95%
HEI240419C001950002024-03-28 1:46PM EDT195.002.401.802.30-0.69-22.33%146821.08%
HEI240419C002000002024-03-28 1:03PM EDT200.001.000.651.15-0.15-13.04%1081221.96%
HEI240419C002100002024-03-21 2:58PM EDT210.000.290.000.400.00-146126.20%
HEI240419C002200002024-03-06 11:15AM EDT220.000.250.000.100.00-2427.88%
HEI240419C002300002024-02-29 4:56PM EDT230.000.050.000.500.00-1446.12%
HEI240419C002600002024-02-27 1:16PM EDT260.000.150.000.750.00--165.43%
HEI240419C002700002024-02-27 1:12PM EDT270.000.200.000.750.00--3571.88%
HEI240419C002800002024-03-07 2:07PM EDT280.000.050.000.250.00-159566.80%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HEI240419P001150002024-03-07 1:40PM EDT115.000.110.000.050.00-111875.00%
HEI240419P001550002024-02-20 10:30AM EDT155.000.500.000.400.00--250.39%
HEI240419P001600002024-03-11 3:41PM EDT160.000.550.000.250.00--440.23%
HEI240419P001650002024-03-07 1:40PM EDT165.000.610.001.200.00--149.51%
HEI240419P001700002024-03-19 3:55PM EDT170.000.420.050.600.00-2734.64%
HEI240419P001750002024-03-20 12:08PM EDT175.000.550.251.100.00-1833.42%
HEI240419P001800002024-03-22 11:05AM EDT180.000.900.551.250.00-11327.04%
HEI240419P001850002024-03-20 3:08PM EDT185.001.601.251.650.00-31921.44%
HEI240419P001900002024-03-21 11:37AM EDT190.002.852.703.300.00-1520.26%
HEI240419P001950002024-03-08 4:29PM EDT195.0010.305.306.200.00-11720.51%
HEI240419P002000002024-02-28 10:43AM EDT200.008.387.6011.100.00-6428.53%