L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX231020C00100000 | 2023-06-12 12:23PM EDT | 100.00 | 89.59 | 95.10 | 98.80 | 0.00 | - | 1 | 0 | 385.55% |
| LHX231020C00110000 | 2022-12-19 12:40PM EDT | 110.00 | 98.00 | 82.10 | 87.00 | 0.00 | - | 2 | 1 | 320.90% |
| LHX231020C00120000 | 2022-12-22 12:21PM EDT | 120.00 | 89.00 | 72.70 | 77.50 | 0.00 | - | - | 1 | 287.66% |
| LHX231020C00130000 | 2022-11-17 1:12PM EDT | 130.00 | 97.00 | 85.00 | 89.50 | 0.00 | - | - | 1 | 417.63% |
| LHX231020C00140000 | 2023-08-28 9:42AM EDT | 140.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LHX231020C00145000 | 2023-09-11 12:32PM EDT | 145.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LHX231020C00150000 | 2023-01-30 4:37PM EDT | 150.00 | 66.50 | 62.20 | 65.70 | 0.00 | - | 30 | 18 | 310.00% |
| LHX231020C00155000 | 2023-09-22 9:45AM EDT | 155.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LHX231020C00160000 | 2023-08-03 10:02AM EDT | 160.00 | 25.00 | 18.70 | 20.80 | 0.00 | - | - | 2 | 64.81% |
| LHX231020C00165000 | 2023-09-21 12:56PM EDT | 165.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LHX231020C00170000 | 2023-09-25 12:05PM EDT | 170.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| LHX231020C00175000 | 2023-09-25 9:37AM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LHX231020C00180000 | 2023-09-25 3:44PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 71 | 425 | 3.13% |
| LHX231020C00185000 | 2023-09-25 2:27PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LHX231020C00190000 | 2023-09-25 2:23PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 6.25% |
| LHX231020C00195000 | 2023-09-19 12:39PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 12.50% |
| LHX231020C00200000 | 2023-09-25 2:53PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 12.50% |
| LHX231020C00210000 | 2023-09-21 11:24AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 12.50% |
| LHX231020C00220000 | 2023-09-25 12:21PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| LHX231020C00230000 | 2023-09-19 9:50AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| LHX231020C00240000 | 2023-09-05 11:31AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 25.00% |
| LHX231020C00250000 | 2023-09-05 11:58AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| LHX231020C00260000 | 2023-08-11 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 502 | 59.18% |
| LHX231020C00270000 | 2023-07-05 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 539 | 69.14% |
| LHX231020C00280000 | 2023-05-26 9:46AM EDT | 280.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 32 | 102.91% |
| LHX231020C00290000 | 2022-12-30 3:49PM EDT | 290.00 | 2.70 | 0.40 | 2.60 | 0.00 | - | 1 | 4 | 119.39% |
| LHX231020C00300000 | 2023-03-14 11:40AM EDT | 300.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 4 | 24 | 94.43% |
| LHX231020C00310000 | 2023-01-17 10:39AM EDT | 310.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 128.69% |
| LHX231020C00320000 | 2023-07-24 9:30AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LHX231020C00330000 | 2023-02-01 4:33PM EDT | 330.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 9 | 135.64% |
| LHX231020C00340000 | 2022-10-14 2:56PM EDT | 340.00 | 2.80 | 0.55 | 4.20 | 0.00 | - | 2 | 5 | 160.45% |
| LHX231020C00350000 | 2022-11-25 11:39AM EDT | 350.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 6 | 0 | 167.26% |
| LHX231020C00360000 | 2023-01-19 1:26PM EDT | 360.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 21 | 122.66% |
| LHX231020C00370000 | 2023-01-09 10:50AM EDT | 370.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 17 | 15 | 126.47% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX231020P00095000 | 2023-05-23 11:54AM EDT | 95.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | - | 10 | 136.13% |
| LHX231020P00100000 | 2023-05-19 10:16AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 87 | 90.43% |
| LHX231020P00105000 | 2023-05-04 1:12PM EDT | 105.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 23 | 21 | 124.95% |
| LHX231020P00110000 | 2023-08-16 9:31AM EDT | 110.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 70.12% |
| LHX231020P00115000 | 2023-06-13 11:56AM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 69.53% |
| LHX231020P00120000 | 2023-05-04 11:54AM EDT | 120.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 2 | 11 | 76.37% |
| LHX231020P00125000 | 2023-06-02 11:21AM EDT | 125.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 260 | 60.35% |
| LHX231020P00130000 | 2023-06-22 3:50PM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 33 | 62.94% |
| LHX231020P00135000 | 2023-08-16 9:32AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| LHX231020P00140000 | 2023-07-05 11:20AM EDT | 140.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 10 | 48 | 52.25% |
| LHX231020P00145000 | 2023-09-22 1:11PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| LHX231020P00150000 | 2023-09-25 9:57AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 12.50% |
| LHX231020P00155000 | 2023-09-18 9:35AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| LHX231020P00160000 | 2023-09-22 9:58AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 6.25% |
| LHX231020P00165000 | 2023-09-22 3:44PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| LHX231020P00170000 | 2023-09-25 9:45AM EDT | 170.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,643 | 3.13% |
| LHX231020P00175000 | 2023-09-25 3:08PM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| LHX231020P00180000 | 2023-09-25 11:34AM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 37 | 268 | 0.00% |
| LHX231020P00185000 | 2023-09-19 3:40PM EDT | 185.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| LHX231020P00190000 | 2023-08-28 11:51AM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LHX231020P00195000 | 2023-09-25 3:26PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 0.00% |
| LHX231020P00200000 | 2023-09-13 1:48PM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 39 | 11 | 0.00% |
| LHX231020P00210000 | 2023-09-06 2:43PM EDT | 210.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| LHX231020P00220000 | 2023-09-25 3:26PM EDT | 220.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| LHX231020P00230000 | 2023-09-13 3:50PM EDT | 230.00 | 60.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LHX231020P00240000 | 2023-03-06 2:57PM EDT | 240.00 | 29.33 | 42.10 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| LHX231020P00250000 | 2023-04-04 2:21PM EDT | 250.00 | 53.57 | 62.10 | 66.50 | 0.00 | - | 1 | 25 | 0.00% |
| LHX231020P00320000 | 2023-04-28 9:33AM EDT | 320.00 | 121.50 | 141.20 | 143.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
