NYSE - Nasdaq Real Time Price USD
HEICO Corporation (HEI)
281.13
+2.38
+(0.85%)
At close: May 19 at 4:00:02 PM EDT
281.50
+0.37
+(0.13%)
Pre-Market: 8:20:20 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI250620C00170000 | 5/14/2025 10:27 AM | 170 | 99.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| HEI250620C00230000 | 5/5/2025 11:37 AM | 230 | 37.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| HEI250620C00240000 | 5/16/2025 2:45 PM | 240 | 40.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| HEI250620C00250000 | 5/12/2025 2:59 PM | 250 | 22.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| HEI250620C00260000 | 5/16/2025 9:32 AM | 260 | 21.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 37 | 0.00% |
| HEI250620C00270000 | 5/19/2025 10:27 AM | 270 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 120 | 0.00% |
| HEI250620C00280000 | 5/19/2025 2:07 PM | 280 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 62 | 0.00% |
| HEI250620C00290000 | 5/19/2025 12:54 PM | 290 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 422 | 3.13% |
| HEI250620C00300000 | 5/19/2025 11:20 AM | 300 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 6.25% |
| HEI250620C00330000 | 5/19/2025 1:31 PM | 330 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI250620P00190000 | 4/21/2025 10:38 AM | 190 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| HEI250620P00220000 | 5/16/2025 2:25 PM | 220 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| HEI250620P00230000 | 5/19/2025 11:09 AM | 230 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| HEI250620P00240000 | 5/16/2025 2:25 PM | 240 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 12.50% |
| HEI250620P00250000 | 5/19/2025 9:30 AM | 250 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 36 | 6.25% |
| HEI250620P00260000 | 5/19/2025 3:13 PM | 260 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 6.25% |
| HEI250620P00270000 | 5/19/2025 1:15 PM | 270 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 3.13% |
| HEI250620P00280000 | 5/19/2025 2:46 PM | 280 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 19 | 0.39% |
| HEI250620P00290000 | 5/19/2025 10:41 AM | 290 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
TDG TransDigm Group Incorporated
1,440.00
+1.18%
CW Curtiss-Wright Corporation
418.03
+1.93%
HWM Howmet Aerospace Inc.
166.24
+2.11%
LHX L3Harris Technologies, Inc.
230.97
+0.33%
DRS Leonardo DRS, Inc.
42.00
+0.79%
LOAR Loar Holdings Inc.
84.94
-0.76%
GD General Dynamics Corporation
281.37
+0.24%
ESLT Elbit Systems Ltd.
405.40
+2.59%
HII Huntington Ingalls Industries, Inc.
229.35
-0.30%
NOC Northrop Grumman Corporation
471.12
-0.43%