HEI - HEICO Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200515C000850002020-01-02 11:16AM EST85.0034.5034.7039.500.00-1064.16%
HEI200515C000900002020-01-03 2:06PM EST90.0031.5030.0034.700.00-1158.03%
HEI200515C000950002019-12-17 12:15PM EST95.0029.6026.8030.200.00-1053.70%
HEI200515C001000002020-01-16 9:38AM EST100.0024.5021.6025.500.00-22347.97%
HEI200515C001050002019-12-23 11:44AM EST105.0016.1018.1019.000.00--1133.03%
HEI200515C001100002019-12-13 10:10AM EST110.0018.2014.6015.500.00-1133.29%
HEI200515C001150002020-01-07 3:57PM EST115.0012.1010.5010.900.00-4527.37%
HEI200515C001200002020-01-16 1:43PM EST120.007.717.307.800.00-83926.14%
HEI200515C001250002020-01-06 12:34PM EST125.005.384.805.200.00-22124.77%
HEI200515C001300002020-01-17 11:22AM EST130.003.302.953.30-0.20-5.71%54323.91%
HEI200515C001350002020-01-13 2:33PM EST135.002.301.601.950.00-47023.13%
HEI200515C001400002020-01-17 3:26PM EST140.001.050.901.35-0.35-25.00%12024.17%
HEI200515C001450002020-01-07 11:00AM EST145.000.970.450.850.00-23224.45%
HEI200515C001500002019-12-27 11:54AM EST150.000.600.150.900.00-22028.11%
HEI200515C001550002020-01-07 2:54PM EST155.000.400.000.500.00-1827.27%
HEI200515C001600002020-01-10 12:20PM EST160.000.180.000.400.00-11228.64%
HEI200515C001750002019-10-03 1:25PM EST175.000.650.051.150.00--044.31%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200515P000850002020-01-09 12:05PM EST85.000.450.150.750.00-5442.75%
HEI200515P000900002019-12-26 3:11PM EST90.001.200.250.850.00-1076738.28%
HEI200515P000950002020-01-02 10:07AM EST95.001.610.601.200.00-1553336.01%
HEI200515P001000002020-01-03 3:24PM EST100.001.780.901.150.00-4429.88%
HEI200515P001050002020-01-06 3:58PM EST105.001.901.351.700.00-12427.84%
HEI200515P001100002019-12-26 12:07PM EST110.005.302.202.650.00-11226.56%
HEI200515P001150002020-01-10 12:57PM EST115.004.203.604.000.00-2925.29%
HEI200515P001200002020-01-08 2:28PM EST120.006.555.105.700.00-24223.47%
HEI200515P001250002020-01-16 1:23PM EST125.008.017.708.200.00-11722.49%
HEI200515P001300002020-01-16 3:52PM EST130.0010.7410.9011.300.00-1521.39%
HEI200515P001350002019-12-17 1:56PM EST135.0016.7014.7015.600.00-1023.29%
HEI200515P001400002019-11-18 12:07AM EST140.0016.6821.8024.300.00--5144.12%
HEI200515P001450002019-11-18 12:07AM EST145.0018.5026.0030.400.00--2053.35%
HEI200515P001500002019-11-19 2:41PM EST150.0020.3031.0035.700.00-51559.03%
HEI200515P001550002019-11-18 12:07AM EST155.0031.2035.6040.300.00-5051.12%
HEI200515P001600002019-11-18 12:07AM EST160.0030.4041.0045.700.00--056.68%