Advertisement
Advertisement
HEICO Corporation (HEI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI220819C00100000 | 2022-03-30 2:57PM EDT | 100.00 | 55.90 | 40.50 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| HEI220819C00105000 | 2022-03-17 11:52AM EDT | 105.00 | 43.90 | 42.40 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| HEI220819C00120000 | 2022-06-01 10:11AM EDT | 120.00 | 24.50 | 11.80 | 15.10 | 0.00 | - | 4 | 6 | 0.00% |
| HEI220819C00125000 | 2022-03-17 3:07PM EDT | 125.00 | 27.51 | 24.80 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| HEI220819C00130000 | 2022-08-01 10:37AM EDT | 130.00 | 26.60 | 26.00 | 29.30 | 0.00 | - | 1 | 4 | 51.76% |
| HEI220819C00135000 | 2022-08-03 2:35PM EDT | 135.00 | 22.00 | 21.40 | 25.50 | 0.00 | - | 3 | 203 | 65.82% |
| HEI220819C00140000 | 2022-08-03 1:36PM EDT | 140.00 | 15.70 | 16.90 | 20.40 | 0.00 | - | 1 | 661 | 57.42% |
| HEI220819C00145000 | 2022-08-02 2:08PM EDT | 145.00 | 14.03 | 11.40 | 15.50 | 0.00 | - | 2 | 22 | 67.41% |
| HEI220819C00150000 | 2022-08-04 12:36PM EDT | 150.00 | 8.04 | 7.10 | 9.70 | 0.00 | - | 3 | 70 | 43.90% |
| HEI220819C00155000 | 2022-08-02 10:47AM EDT | 155.00 | 5.00 | 4.50 | 5.50 | 0.00 | - | 2 | 51 | 35.01% |
| HEI220819C00160000 | 2022-08-04 10:27AM EDT | 160.00 | 2.35 | 1.95 | 2.45 | 0.00 | - | 1 | 56 | 29.74% |
| HEI220819C00165000 | 2022-08-04 9:30AM EDT | 165.00 | 1.05 | 0.60 | 0.95 | 0.00 | - | 2 | 50 | 28.71% |
| HEI220819C00170000 | 2022-08-01 1:35PM EDT | 170.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 34.77% |
| HEI220819C00180000 | 2022-03-30 2:32PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HEI220819C00190000 | 2022-01-24 2:30PM EDT | 190.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | - | 10 | 86.43% |
| HEI220819C00210000 | 2022-07-28 2:13PM EDT | 210.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 60 | 61 | 93.70% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI220819P00075000 | 2022-02-25 3:26PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 18 | 20 | 291.89% |
| HEI220819P00090000 | 2021-12-16 12:17PM EDT | 90.00 | 1.45 | 0.10 | 0.80 | 0.00 | - | - | 3 | 160.35% |
| HEI220819P00095000 | 2022-02-23 4:51PM EDT | 95.00 | 1.28 | 0.00 | 2.05 | 0.00 | - | - | 2 | 172.56% |
| HEI220819P00110000 | 2022-08-01 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 578 | 95.12% |
| HEI220819P00115000 | 2022-07-22 10:01AM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 147.41% |
| HEI220819P00120000 | 2022-07-18 2:51PM EDT | 120.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 20 | 22 | 93.70% |
| HEI220819P00125000 | 2022-07-28 3:31PM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 117.85% |
| HEI220819P00130000 | 2022-07-29 3:47PM EDT | 130.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 20 | 81 | 59.03% |
| HEI220819P00135000 | 2022-07-28 1:13PM EDT | 135.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 4 | 19 | 56.15% |
| HEI220819P00140000 | 2022-07-28 12:29PM EDT | 140.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 53.54% |
| HEI220819P00150000 | 2022-08-05 3:37PM EDT | 150.00 | 0.92 | 0.10 | 1.10 | -0.93 | -50.27% | 2 | 25 | 32.06% |
| HEI220819P00155000 | 2022-08-05 11:37AM EDT | 155.00 | 2.85 | 0.95 | 2.30 | -0.04 | -1.38% | 5 | 27 | 29.02% |
| HEI220819P00160000 | 2022-07-29 3:35PM EDT | 160.00 | 4.57 | 2.70 | 4.60 | 0.00 | - | 36 | 12 | 26.86% |
| HEI220819P00165000 | 2022-08-03 3:44PM EDT | 165.00 | 8.10 | 7.50 | 8.80 | 0.00 | - | 1 | 32 | 32.91% |
| HEI220819P00180000 | 2022-04-08 2:45PM EDT | 180.00 | 31.25 | 40.90 | 45.00 | 0.00 | - | 2 | 1 | 241.68% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
