L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 27.81% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-04-26 9:37AM EDT | 190.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| LHX240816C00195000 | 2024-04-02 11:03AM EDT | 195.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| LHX240816C00200000 | 2024-04-26 10:59AM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 0.00% |
| LHX240816C00210000 | 2024-04-29 2:40PM EDT | 210.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| LHX240816C00220000 | 2024-04-29 10:24AM EDT | 220.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.78% |
| LHX240816C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 21 | 704 | 3.13% |
| LHX240816C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 64 | 936 | 3.13% |
| LHX240816C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 6.25% |
| LHX240816C00260000 | 2024-04-26 3:45PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 957 | 6.25% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 24.84% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 28 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 43.26% |
| LHX240816P00150000 | 2024-01-16 2:46PM EDT | 150.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 41.19% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| LHX240816P00160000 | 2024-04-23 9:44AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| LHX240816P00165000 | 2024-04-26 1:38PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| LHX240816P00170000 | 2024-04-26 3:52PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 388 | 12.50% |
| LHX240816P00175000 | 2024-04-29 9:37AM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| LHX240816P00180000 | 2024-04-29 12:15PM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 6.25% |
| LHX240816P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| LHX240816P00190000 | 2024-04-29 12:15PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 6.25% |
| LHX240816P00195000 | 2024-04-29 9:52AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 3.13% |
| LHX240816P00200000 | 2024-04-26 11:34AM EDT | 200.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 3.13% |
| LHX240816P00210000 | 2024-04-29 11:54AM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 376 | 1.56% |
| LHX240816P00220000 | 2024-04-29 9:51AM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| LHX240816P00230000 | 2024-01-10 3:37PM EDT | 230.00 | 28.80 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 33.34% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 32.39% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 40.81% |
© 2024 Yahoo. All rights reserved.