Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Nasdaq Real Time Price USD
270.09
+2.90
+(1.09%)
At close: 3:59:52 PM EDT
271.98
+1.89
+(0.70%)
After hours: 4:06:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI250417C00170000 | 2/27/2025 9:35 AM | 170 | 82.50 | 94.50 | 99.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HEI250417C00190000 | 3/25/2025 3:36 PM | 190 | 79.80 | 78.10 | 82.10 | 0.00 | 0.00% | - | 2 | 53.91% |
| HEI250417C00220000 | 3/13/2025 10:40 AM | 220 | 33.69 | 48.60 | 52.70 | 0.00 | 0.00% | 1 | 0 | 56.35% |
| HEI250417C00230000 | 3/17/2025 10:12 AM | 230 | 31.18 | 38.80 | 42.40 | 0.00 | 0.00% | 1 | 11 | 66.08% |
| HEI250417C00240000 | 3/26/2025 10:53 AM | 240 | 32.49 | 29.10 | 32.50 | 0.00 | 0.00% | 4 | 23 | 54.02% |
| HEI250417C00250000 | 4/1/2025 2:37 PM | 250 | 20.70 | 19.60 | 22.20 | 6.27 | 43.45% | 2 | 15 | 38.90% |
| HEI250417C00260000 | 4/1/2025 12:30 PM | 260 | 11.80 | 12.10 | 13.40 | 2.40 | 25.53% | 1 | 26 | 31.85% |
| HEI250417C00270000 | 4/1/2025 2:37 PM | 270 | 5.95 | 5.70 | 6.70 | 2.51 | 72.97% | 9 | 428 | 28.63% |
| HEI250417C00280000 | 3/31/2025 2:02 PM | 280 | 1.80 | 2.10 | 2.60 | 0.00 | 0.00% | 5 | 140 | 26.88% |
| HEI250417C00290000 | 3/31/2025 3:51 PM | 290 | 0.60 | 0.65 | 0.80 | 0.00 | 0.00% | 5 | 65 | 26.32% |
| HEI250417C00300000 | 3/25/2025 10:06 AM | 300 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 41.41% |
| HEI250417C00320000 | 3/3/2025 3:22 PM | 320 | 0.49 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 56.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI250417P00190000 | 2/27/2025 10:54 AM | 190 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 91.70% |
| HEI250417P00195000 | 2/24/2025 2:35 PM | 195 | 1.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 77.54% |
| HEI250417P00200000 | 3/24/2025 10:40 AM | 200 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 1 | 61.52% |
| HEI250417P00210000 | 2/27/2025 10:42 AM | 210 | 1.25 | 0.00 | 1.00 | 0.00 | 0.00% | - | 0 | 65.38% |
| HEI250417P00230000 | 3/20/2025 1:04 PM | 230 | 0.60 | 0.20 | 1.55 | 0.00 | 0.00% | 1 | 8 | 50.93% |
| HEI250417P00240000 | 3/31/2025 2:13 PM | 240 | 0.49 | 0.20 | 0.65 | 0.00 | 0.00% | 5 | 28 | 37.35% |
| HEI250417P00250000 | 3/31/2025 2:09 PM | 250 | 1.30 | 0.85 | 1.15 | 0.00 | 0.00% | 14 | 69 | 31.71% |
| HEI250417P00260000 | 4/1/2025 1:42 PM | 260 | 2.50 | 2.25 | 2.85 | -0.80 | -24.24% | 4 | 74 | 29.48% |
| HEI250417P00270000 | 3/26/2025 2:51 PM | 270 | 6.90 | 5.80 | 6.50 | 0.00 | 0.00% | 39 | 47 | 28.16% |
Related Tickers
TDG TransDigm Group Incorporated
1,395.30
+0.87%
HWM Howmet Aerospace Inc.
131.76
+1.56%
CW Curtiss-Wright Corporation
322.72
+1.72%
ESLT Elbit Systems Ltd.
387.36
+0.96%
AXON Axon Enterprise, Inc.
541.20
+2.90%
HII Huntington Ingalls Industries, Inc.
202.13
-0.94%
HXL Hexcel Corporation
54.74
-0.05%
ERJ Embraer S.A.
46.36
+0.34%
GD General Dynamics Corporation
274.17
+0.58%
LOAR Loar Holdings Inc.
71.37
+1.02%