Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,296.78 +24.06 (+0.74%) Nikkei
38,311.62 +759.46 (+2.02%) Hang Seng
16,958.11 +129.18 (+0.77%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,863.79 -60.74 (-0.09%) CMC Crypto 200
1,436.60 +21.84 (+1.54%)
HEICO Corporation (HEI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2023-11-17 3:58PM EDT | 145.00 | 30.70 | 39.00 | 43.10 | 0.00 | - | 2 | 2 | 0.00% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 43.60 | 47.70 | 0.00 | - | 1 | 2 | 63.48% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-02-23 4:34PM EDT | 170.00 | 31.90 | 23.50 | 27.90 | 0.00 | - | 1 | 14 | 0.00% |
| HEI240517C00175000 | 2024-04-05 2:43PM EDT | 175.00 | 16.00 | 28.70 | 32.70 | 0.00 | - | 1 | 16 | 64.71% |
| HEI240517C00180000 | 2024-04-22 3:06PM EDT | 180.00 | 20.88 | 24.00 | 27.80 | 0.00 | - | 1 | 67 | 57.61% |
| HEI240517C00185000 | 2024-04-17 3:15PM EDT | 185.00 | 15.10 | 19.20 | 23.20 | 0.00 | - | 2 | 25 | 52.38% |
| HEI240517C00190000 | 2024-04-23 3:40PM EDT | 190.00 | 17.00 | 15.60 | 17.40 | +4.90 | +40.50% | 101 | 439 | 38.99% |
| HEI240517C00195000 | 2024-04-23 11:14AM EDT | 195.00 | 11.90 | 11.50 | 13.30 | +3.70 | +45.12% | 5 | 145 | 36.07% |
| HEI240517C00200000 | 2024-04-23 1:02PM EDT | 200.00 | 8.90 | 7.70 | 9.00 | +4.08 | +84.65% | 26 | 592 | 30.42% |
| HEI240517C00210000 | 2024-04-23 3:49PM EDT | 210.00 | 3.72 | 2.55 | 2.95 | +2.12 | +132.50% | 97 | 679 | 24.18% |
| HEI240517C00220000 | 2024-04-23 3:37PM EDT | 220.00 | 0.86 | 0.40 | 0.90 | +0.46 | +115.00% | 7 | 4 | 24.95% |
| HEI240517C00230000 | 2024-03-04 11:25AM EDT | 230.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 33.35% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 52.10% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.32% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 56.64% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-04-08 10:31AM EDT | 150.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 60.45% |
| HEI240517P00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.23 | 0.20 | 0.40 | -0.47 | -67.14% | 2 | 16 | 57.62% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 62.99% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 57.01% |
| HEI240517P00170000 | 2024-04-23 2:41PM EDT | 170.00 | 0.30 | 0.05 | 0.55 | -0.10 | -25.00% | 10 | 24 | 46.24% |
| HEI240517P00175000 | 2024-04-18 12:19PM EDT | 175.00 | 0.48 | 0.15 | 2.15 | 0.00 | - | 1 | 17 | 58.50% |
| HEI240517P00180000 | 2024-04-23 11:33AM EDT | 180.00 | 0.50 | 0.15 | 2.55 | -0.36 | -41.86% | 1 | 16 | 54.32% |
| HEI240517P00185000 | 2024-04-18 3:32PM EDT | 185.00 | 1.30 | 0.40 | 0.55 | 0.00 | - | 2 | 22 | 28.76% |
| HEI240517P00190000 | 2024-04-23 2:41PM EDT | 190.00 | 0.77 | 0.70 | 1.00 | -2.51 | -76.52% | 12 | 6 | 27.31% |
| HEI240517P00195000 | 2024-04-23 1:23PM EDT | 195.00 | 1.25 | 1.25 | 1.60 | -1.91 | -60.44% | 5 | 27 | 24.78% |
| HEI240517P00200000 | 2024-04-23 1:07PM EDT | 200.00 | 2.20 | 2.30 | 2.95 | -2.23 | -50.34% | 20 | 22 | 24.13% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 216.09% |
© 2024 Yahoo. All rights reserved.