HEI - HEICO Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200221C000850002019-12-17 9:33AM EST85.0039.1034.0038.800.00--0120.41%
HEI200221C001000002020-01-07 10:34AM EST100.0021.9318.6022.300.00-2052.39%
HEI200221C001050002020-01-21 11:28AM EST105.0018.5415.0017.100.00-1037.31%
HEI200221C001100002020-01-22 9:56AM EST110.0014.7010.6011.200.00-700.00%
HEI200221C001150002020-01-24 2:21PM EST115.007.906.306.900.00-1014.01%
HEI200221C001200002020-01-24 2:22PM EST120.003.503.003.40-0.60-14.63%2019.01%
HEI200221C001250002020-01-27 2:29PM EST125.001.711.001.20-0.04-2.29%2019.26%
HEI200221C001300002020-01-27 10:16AM EST130.000.390.250.45-0.21-35.00%1021.78%
HEI200221C001350002020-01-27 9:30AM EST135.000.200.050.300.00-1027.15%
HEI200221C001400002020-01-24 10:42AM EST140.000.100.050.150.00-21029.79%
HEI200221C001450002020-01-15 11:35AM EST145.000.100.000.750.00-1050.24%
HEI200221C001500002020-01-08 10:32AM EST150.000.050.000.100.00-2038.67%
HEI200221C001550002020-01-08 2:32PM EST155.000.050.000.050.00-2039.84%
HEI200221C001600002019-12-17 9:31AM EST160.000.200.000.450.00-1055.03%
HEI200221C001650002019-12-31 12:04PM EST165.000.200.000.200.00-11053.13%
HEI200221C001700002019-09-20 9:31AM EST170.000.800.000.700.00-12069.78%
HEI200221C001750002019-09-04 11:55AM EST175.002.150.001.150.00-24881.69%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200221P000850002019-08-27 9:16AM EST85.000.680.000.000.00--1225.00%
HEI200221P000900002019-12-26 10:15AM EST90.000.290.000.200.00-1055.27%
HEI200221P000950002020-01-07 11:42AM EST95.000.250.000.150.00-59049.71%
HEI200221P001000002020-01-27 11:30AM EST100.000.200.150.25-0.02-9.09%1044.92%
HEI200221P001050002020-01-16 9:32AM EST105.000.350.150.250.00-3035.65%
HEI200221P001100002020-01-27 11:34AM EST110.000.500.350.60+0.20+66.67%500033.25%
HEI200221P001150002020-01-27 1:48PM EST115.000.800.900.90+0.20+33.33%2026.05%
HEI200221P001200002020-01-24 2:01PM EST120.001.652.502.800.00-11028.74%
HEI200221P001250002020-01-24 10:23AM EST125.005.675.406.00+2.12+59.72%3032.63%
HEI200221P001300002020-01-21 11:57AM EST130.007.307.8010.500.00-1041.41%
HEI200221P001350002019-12-17 2:08PM EST135.0014.4411.3016.000.00-1057.15%
HEI200221P001400002020-01-21 10:27AM EST140.0016.5318.1022.000.00-1057.08%
HEI200221P001450002019-09-10 12:35PM EST145.0020.0023.1024.400.00-1357.13%
HEI200221P001500002019-08-30 9:48AM EST150.0012.9027.7032.000.00-2470.90%
HEI200221P001550002019-11-14 3:34PM EST155.0026.8026.7031.500.00-850.00%
HEI200221P001600002019-09-09 12:00PM EST160.0026.3037.0038.300.00-151347.85%
HEI200221P001700002019-09-15 11:09PM EST170.0042.3043.7048.500.00--167.58%