L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
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 | 120.95% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240517C00155000 | 2024-04-29 12:52PM EDT | 155.00 | 61.90 | 58.20 | 60.70 | 0.00 | - | 1 | 28 | 87.94% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 53.30 | 56.60 | 0.00 | - | 7 | 10 | 97.58% |
| 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 | 43.60 | 46.60 | 0.00 | - | 14 | 74 | 81.64% |
| 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 | 33.80 | 36.60 | 0.00 | - | 1 | 150 | 66.19% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 29.30 | 31.80 | 0.00 | - | 2 | 58 | 60.72% |
| LHX240517C00190000 | 2024-04-26 1:20PM EDT | 190.00 | 25.55 | 24.30 | 25.30 | 0.00 | - | 1 | 125 | 33.23% |
| LHX240517C00195000 | 2024-04-26 1:20PM EDT | 195.00 | 20.70 | 19.60 | 20.50 | 0.00 | - | 8 | 101 | 30.91% |
| LHX240517C00200000 | 2024-04-26 10:57AM EDT | 200.00 | 14.00 | 14.30 | 15.20 | 0.00 | - | 3 | 220 | 19.78% |
| LHX240517C00210000 | 2024-04-30 10:39AM EDT | 210.00 | 7.00 | 6.10 | 6.50 | -1.90 | -21.35% | 11 | 1,793 | 18.21% |
| LHX240517C00220000 | 2024-04-30 11:00AM EDT | 220.00 | 1.70 | 1.30 | 1.50 | -0.95 | -35.85% | 20 | 831 | 17.82% |
| LHX240517C00230000 | 2024-04-30 11:30AM EDT | 230.00 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 38 | 1,903 | 19.53% |
| LHX240517C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 488 | 26.17% |
| LHX240517C00250000 | 2024-04-26 2:24PM EDT | 250.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 1,387 | 57.25% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 59.81% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 68.43% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.55% |
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 | 187.30% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 128.13% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 185.16% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 157.62% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 136.43% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 114.26% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 88.48% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 70.31% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 93.26% |
| 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 | 0.75 | 0.00 | - | 1 | 27 | 78.61% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 54.10% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 1,030 | 81.35% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 154 | 73.97% |
| LHX240517P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 443 | 45.51% |
| LHX240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 66 | 312 | 59.52% |
| LHX240517P00185000 | 2024-04-26 3:35PM EDT | 185.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 61 | 42.63% |
| LHX240517P00190000 | 2024-04-29 10:36AM EDT | 190.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 807 | 56.79% |
| LHX240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 0.13 | 0.05 | 2.30 | 0.00 | - | 22 | 352 | 49.45% |
| LHX240517P00200000 | 2024-04-29 12:35PM EDT | 200.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 1,131 | 23.39% |
| LHX240517P00210000 | 2024-04-30 11:30AM EDT | 210.00 | 1.80 | 1.75 | 1.85 | +0.55 | +44.00% | 12 | 468 | 20.44% |
| LHX240517P00220000 | 2024-04-29 3:14PM EDT | 220.00 | 5.90 | 6.70 | 7.30 | +1.00 | +20.41% | 2 | 132 | 22.62% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 15.10 | 16.40 | 0.00 | - | 38 | 0 | 31.69% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.