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 EST100.0029.3030.4035.000.00-1158.69%
HEI191220C001050002019-11-19 3:52PM EST105.0027.8025.4029.90+4.69+20.29%1183.52%
HEI191220C001100002019-11-18 12:07AM EST110.0019.8420.6025.200.00--274.98%
HEI191220C001150002019-11-19 10:36AM EST115.0018.5515.7020.50+2.75+17.41%2865.95%
HEI191220C001200002019-11-18 1:37PM EST120.0012.6013.4014.200.00-2742.51%
HEI191220C001250002019-11-19 1:41PM EST125.009.609.3010.10+2.20+29.73%16638.40%
HEI191220C001300002019-11-19 12:32PM EST130.006.105.606.20+1.05+20.79%76132.65%
HEI191220C001350002019-11-19 2:41PM EST135.003.613.203.80+0.81+28.93%1269532.47%
HEI191220C001400002019-11-18 3:49PM EST140.001.171.451.650.00-19325028.41%
HEI191220C001450002019-11-19 3:28PM EST145.000.600.550.75+0.06+11.11%41228.15%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI191220P000950002019-11-19 10:54AM EST95.000.100.000.30-0.15-60.00%2256.35%
HEI191220P001000002019-11-19 11:00AM EST100.000.120.050.35-0.56-82.35%12951.07%
HEI191220P001050002019-11-19 10:09AM EST105.000.250.050.300.00-13046.88%
HEI191220P001100002019-11-15 9:57AM EST110.000.600.300.450.00-397642.53%
HEI191220P001150002019-11-19 10:09AM EST115.000.700.600.70-0.05-6.67%15638.45%
HEI191220P001200002019-11-19 3:39PM EST120.001.101.051.25-0.25-18.52%95135.91%
HEI191220P001250002019-11-19 12:23PM EST125.001.911.852.15-0.38-16.59%16733.22%
HEI191220P001300002019-11-19 12:02PM EST130.003.512.953.70-0.49-12.25%101231.19%
HEI191220P001350002019-11-05 11:18AM EST135.0014.855.206.100.00-3329.70%
HEI191220P001450002019-11-18 12:07AM EST145.0017.7012.8013.500.00--1028.52%