HEI - HEICO Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI191220C001000002019-11-15 2:37PM EST100.0029.3025.6030.100.00-11124.61%
HEI191220C001050002019-11-19 3:52PM EST105.0027.8020.7025.100.00-11106.98%
HEI191220C001100002019-11-25 1:57PM EST110.0019.1515.9019.900.00-1286.47%
HEI191220C001150002019-11-22 10:49AM EST115.0014.7013.2014.300.00-2651.22%
HEI191220C001200002019-11-29 10:11AM EST120.0011.508.909.400.00-41345.65%
HEI191220C001250002019-12-02 3:48PM EST125.004.085.205.500.00-14739.67%
HEI191220C001300002019-12-06 3:38PM EST130.002.702.502.70+0.90+50.00%588536.54%
HEI191220C001350002019-12-05 1:11PM EST135.000.960.851.000.00-141433.77%
HEI191220C001400002019-12-06 12:29PM EST140.000.350.200.350.00-223533.94%
HEI191220C001450002019-12-06 12:29PM EST145.000.100.000.05-0.10-50.00%14630.37%
HEI191220C001500002019-11-20 9:55AM EST150.000.600.000.050.00--237.11%
HEI191220C001550002019-11-25 9:40AM EST155.000.300.000.100.00--148.15%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI191220P000950002019-11-19 10:54AM EST95.000.100.000.000.00-21125.00%
HEI191220P001000002019-11-19 11:00AM EST100.000.120.000.300.00-130565.23%
HEI191220P001050002019-11-25 11:25AM EST105.000.200.000.650.00-12962.60%
HEI191220P001100002019-12-04 10:00AM EST110.000.300.200.350.00-413351.22%
HEI191220P001150002019-12-06 11:10AM EST115.000.500.500.60-0.20-28.57%15445.07%
HEI191220P001200002019-12-06 1:19PM EST120.001.101.051.20-0.10-8.33%17140.72%
HEI191220P001250002019-12-06 3:38PM EST125.002.402.402.50-0.07-2.83%468037.99%
HEI191220P001300002019-12-06 12:55PM EST130.004.504.404.80-1.10-19.64%12135.94%
HEI191220P001350002019-11-05 11:18AM EST135.0014.857.808.400.00-3336.96%
HEI191220P001400002019-11-19 10:10AM EST140.009.1010.0014.300.00--462.06%
HEI191220P001450002019-11-18 12:07AM EST145.0017.7014.8019.200.00--1073.27%