NYSE - Delayed Quote USD

HEICO Corporation (HEI)

206.46 -0.36 (-0.17%)
At close: April 26 at 4:00 PM EDT
206.46 0.00 (0.00%)
After hours: April 26 at 4:04 PM EDT

Calls

In The Money

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 45.20 49.50 0.00 0.00% 1 2 72.36%
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 30.20 34.50 0.00 0.00% 1 16 51.44%
HEI240517C00180000 4/22/2024 7:06 PM 180 20.88 25.60 29.50 0.00 0.00% 1 67 65.88%
HEI240517C00185000 4/26/2024 1:31 PM 185 23.50 20.50 24.40 8.40 55.63% 2 25 56.47%
HEI240517C00190000 4/26/2024 7:08 PM 190 18.65 16.60 19.10 0.88 4.95% 18 318 45.61%
HEI240517C00195000 4/25/2024 7:55 PM 195 13.10 11.70 14.40 0.00 0.00% 6 139 38.86%
HEI240517C00200000 4/26/2024 5:04 PM 200 10.26 8.70 9.40 1.96 23.61% 491 608 29.43%
HEI240517C00210000 4/26/2024 7:59 PM 210 3.00 2.70 2.95 0.00 0.00% 3 694 23.15%
HEI240517C00220000 4/26/2024 3:28 PM 220 0.90 0.55 0.85 0.35 63.64% 5 17 24.72%
HEI240517C00230000 4/26/2024 1:45 PM 230 0.31 0.00 0.75 -0.24 -43.64% 2 0 34.62%
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 55.25%
HEI240517C00260000 1/8/2024 4:18 PM 260 0.35 0.00 0.75 0.00 0.00% 1 0 53.56%
HEI240517C00270000 2/22/2024 2:30 PM 270 0.85 0.00 0.75 0.00 0.00% 5 5 60.55%
HEI240517C00280000 2/26/2024 2:37 PM 280 0.35 0.00 0.75 0.00 0.00% 1 1 67.09%

Puts

In The Money

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 0.30 0.00 0.00% 1 28 63.67%
HEI240517P00155000 4/26/2024 1:30 PM 155 0.05 0.00 0.75 -0.05 -50.00% 1 15 67.09%
HEI240517P00160000 4/19/2024 7:32 PM 160 0.25 0.00 0.00 0.00 0.00% 1 4 25.00%
HEI240517P00165000 3/18/2024 3:11 PM 165 0.89 0.00 1.65 0.00 0.00% 4 6 64.16%
HEI240517P00170000 4/23/2024 6:41 PM 170 0.30 0.00 0.75 0.00 0.00% 10 14 56.03%
HEI240517P00175000 4/25/2024 5:47 PM 175 0.20 0.15 0.45 0.00 0.00% 1 17 44.02%
HEI240517P00180000 4/23/2024 3:33 PM 180 0.50 0.00 0.00 0.00 0.00% 1 16 12.50%
HEI240517P00185000 4/25/2024 2:32 PM 185 0.70 0.10 1.85 0.00 0.00% 1 21 47.46%
HEI240517P00190000 4/24/2024 3:53 PM 190 0.95 0.45 0.65 0.00 0.00% 1 18 28.20%
HEI240517P00195000 4/23/2024 5:23 PM 195 1.25 0.80 1.10 0.00 0.00% 5 27 25.65%
HEI240517P00200000 4/25/2024 5:05 PM 200 2.41 1.55 2.00 0.00 0.00% 1 38 23.79%
HEI240517P00260000 12/19/2023 2:30 PM 260 69.50 80.60 85.00 0.00 0.00% - 0 241.50%

Related Tickers

TDG TransDigm Group Incorporated
1,259.15
+0.20%
 
CW Curtiss-Wright Corporation
254.01
+0.21%
 
HXL Hexcel Corporation
64.16
-0.03%
 
WWD Woodward, Inc.
150.58
+0.56%
 
HWM Howmet Aerospace Inc.
66.40
+2.47%
 
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
 
ERJ Embraer S.A.
25.99
+3.96%
 
AIR AAR Corp.
68.27
+1.26%
 
AXON Axon Enterprise, Inc.
308.23
+0.65%
 
LHX L3Harris Technologies, Inc.
214.54
+3.46%