HEI - HEICO Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200117C001050002020-01-09 9:43AM EST105.0016.5013.7018.500.00-12316.41%
HEI200117C001100002020-01-14 3:24PM EST110.0010.858.7013.500.00-111249.61%
HEI200117C001150002020-01-14 10:15AM EST115.006.465.407.600.00-1117134.96%
HEI200117C001200002020-01-16 2:40PM EST120.001.400.552.550.00-716165.23%
HEI200117C001250002020-01-17 9:45AM EST125.000.030.000.05-0.02-40.00%366833.20%
HEI200117C001300002020-01-13 10:15AM EST130.000.040.000.050.00-71,00960.94%
HEI200117C001350002020-01-15 2:08PM EST135.000.050.000.050.00-1015689.06%
HEI200117C001400002020-01-15 2:08PM EST140.000.020.000.200.00-10159140.23%
HEI200117C001450002019-12-16 2:20PM EST145.000.430.004.900.00-20365.63%
HEI200117C001500002020-01-03 11:22AM EST150.000.090.000.050.00-110162.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HEI200117P001000002019-12-24 10:42AM EST100.000.250.000.450.00-34218.36%
HEI200117P001050002020-01-15 1:27PM EST105.000.050.000.050.00-6119120.31%
HEI200117P001100002020-01-13 12:48PM EST110.000.050.000.150.00-4680102.34%
HEI200117P001150002020-01-15 2:08PM EST115.000.030.000.150.00-1020463.28%
HEI200117P001200002020-01-16 10:05AM EST120.000.200.000.500.00-416944.14%
HEI200117P001250002020-01-14 1:07PM EST125.003.572.404.500.00-611593.55%
HEI200117P001300002019-12-19 9:41AM EST130.0015.006.5011.300.00-13112.70%
HEI200117P001350002019-12-31 3:11PM EST135.0021.0011.5015.900.00-20134.77%
HEI200117P001400002019-12-18 12:33PM EST140.0024.0016.5021.400.00-10196.48%