L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517C00100000 | 2024-01-04 11:40AM EDT | 100.00 | 111.01 | 105.30 | 110.00 | 0.00 | - | 1 | 4 | 0.00% |
| LHX240517C00110000 | 2024-03-06 12:07PM EDT | 110.00 | 105.13 | 97.50 | 101.70 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00145000 | 2024-02-27 1:10PM EDT | 145.00 | 66.54 | 67.30 | 71.50 | 0.00 | - | 2 | 4 | 119.19% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240517C00155000 | 2024-03-04 3:28PM EDT | 155.00 | 62.00 | 48.40 | 51.10 | 0.00 | - | 1 | 28 | 0.00% |
| LHX240517C00160000 | 2024-04-23 3:14PM EDT | 160.00 | 48.70 | 53.40 | 56.30 | 0.00 | - | 1 | 14 | 64.16% |
| LHX240517C00165000 | 2024-03-04 4:50PM EDT | 165.00 | 52.40 | 38.30 | 42.20 | 0.00 | - | 1 | 14 | 0.00% |
| LHX240517C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 46.50 | 43.50 | 47.10 | +9.50 | +25.68% | 14 | 83 | 62.79% |
| LHX240517C00175000 | 2024-03-06 4:18PM EDT | 175.00 | 41.78 | 34.50 | 37.30 | 0.00 | - | 100 | 118 | 0.00% |
| LHX240517C00180000 | 2024-04-11 10:32AM EDT | 180.00 | 23.80 | 33.60 | 36.80 | 0.00 | - | 1 | 150 | 67.60% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 28.80 | 32.10 | 0.00 | - | 2 | 58 | 62.66% |
| LHX240517C00190000 | 2024-04-26 1:20PM EDT | 190.00 | 25.55 | 23.50 | 26.10 | +6.55 | +34.47% | 1 | 125 | 46.33% |
| LHX240517C00195000 | 2024-04-26 1:20PM EDT | 195.00 | 20.70 | 18.90 | 21.50 | +6.53 | +46.08% | 8 | 103 | 42.53% |
| LHX240517C00200000 | 2024-04-26 10:57AM EDT | 200.00 | 14.00 | 14.40 | 16.30 | +3.79 | +37.12% | 3 | 220 | 33.53% |
| LHX240517C00210000 | 2024-04-26 3:47PM EDT | 210.00 | 7.60 | 5.40 | 7.30 | +3.50 | +85.37% | 115 | 1,720 | 23.06% |
| LHX240517C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 2.10 | 1.85 | 2.15 | +0.83 | +65.35% | 287 | 805 | 20.90% |
| LHX240517C00230000 | 2024-04-26 3:46PM EDT | 230.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 133 | 1,935 | 20.66% |
| LHX240517C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 61 | 512 | 24.66% |
| LHX240517C00250000 | 2024-04-26 2:24PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,387 | 29.98% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 54.93% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 38.87% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517P00090000 | 2023-11-09 2:39PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 173.05% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 118.75% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 171.00% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 145.51% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 125.98% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 105.47% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 81.64% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 64.84% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 85.94% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 27 | 73.19% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 374 | 49.61% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 1,030 | 60.35% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 154 | 55.18% |
| LHX240517P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 14 | 454 | 41.75% |
| LHX240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 66 | 313 | 38.48% |
| LHX240517P00185000 | 2024-04-25 3:48PM EDT | 185.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 1 | 61 | 31.79% |
| LHX240517P00190000 | 2024-04-26 3:44PM EDT | 190.00 | 0.10 | 0.10 | 0.15 | -0.60 | -85.71% | 47 | 830 | 26.86% |
| LHX240517P00195000 | 2024-04-26 3:12PM EDT | 195.00 | 0.20 | 0.15 | 0.30 | -1.04 | -83.87% | 56 | 379 | 25.20% |
| LHX240517P00200000 | 2024-04-26 3:19PM EDT | 200.00 | 0.40 | 0.40 | 0.50 | -1.90 | -82.61% | 71 | 1,149 | 22.41% |
| LHX240517P00210000 | 2024-04-26 3:42PM EDT | 210.00 | 1.95 | 1.95 | 2.15 | -4.45 | -69.53% | 68 | 405 | 19.79% |
| LHX240517P00220000 | 2024-04-26 2:31PM EDT | 220.00 | 5.80 | 6.80 | 7.20 | -6.51 | -52.88% | 5 | 109 | 18.64% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 13.50 | 17.80 | 0.00 | - | 38 | 0 | 36.39% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 57.95% |
© 2024 Yahoo. All rights reserved.