Canada markets close in 4 hours 39 minutes

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
231.85+0.56 (+0.24%)
As of 11:20AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX220819C001200002022-08-09 9:44AM EDT120.00111.50109.50113.500.00--1280.96%
LHX220819C001800002022-07-28 12:49PM EDT180.0049.5049.7053.200.00-11122.12%
LHX220819C001850002022-03-18 3:10PM EDT185.0062.2372.1075.700.00-11386.94%
LHX220819C001900002022-05-06 3:17PM EDT190.0054.1352.9057.400.00-13239.99%
LHX220819C001950002022-02-25 1:35PM EDT195.0042.6063.1067.600.00-110358.22%
LHX220819C002000002022-08-05 10:43AM EDT200.0034.8529.5033.700.00-11688.82%
LHX220819C002100002022-08-02 10:52AM EDT210.0037.0019.9023.700.00-11167.26%
LHX220819C002200002022-08-08 9:51AM EDT220.0012.0011.1013.600.00-43843.98%
LHX220819C002300002022-08-09 2:09PM EDT230.006.253.904.400.00-316724.89%
LHX220819C002400002022-08-12 9:31AM EDT240.001.050.451.30-0.46-30.46%125929.91%
LHX220819C002500002022-08-11 10:13AM EDT250.000.470.401.150.00-257546.51%
LHX220819C002600002022-08-08 11:39AM EDT260.000.500.051.500.00-1539055.98%
LHX220819C002700002022-08-11 11:03AM EDT270.000.200.051.300.00-170167.14%
LHX220819C002800002022-08-04 2:28PM EDT280.000.100.000.900.00-128273.05%
LHX220819C002900002022-08-03 11:33AM EDT290.000.050.002.500.00-2203103.10%
LHX220819C003000002022-08-08 2:33PM EDT300.000.050.002.450.00-276114.01%
LHX220819C003100002022-08-11 9:30AM EDT310.000.050.000.200.00-25883.01%
LHX220819C003200002022-08-08 2:33PM EDT320.000.050.002.150.00-231131.45%
LHX220819C003300002022-07-26 10:31AM EDT330.000.050.002.150.00-1526141.02%
LHX220819C003400002022-03-07 11:50AM EDT340.005.200.003.400.00-4647164.75%
LHX220819C003500002022-08-01 11:21AM EDT350.000.100.002.150.00-337158.89%
LHX220819C003600002022-08-01 11:20AM EDT360.000.100.002.150.00--2167.24%
LHX220819C003700002022-08-01 11:19AM EDT370.000.050.002.150.00--1175.29%
LHX220819C003800002022-08-05 11:37AM EDT380.000.050.002.150.00-110183.01%
LHX220819C003900002022-08-09 10:37AM EDT390.000.090.000.200.00-1256137.11%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX220819P001100002022-07-19 9:44AM EDT110.000.100.000.050.00-5851,879175.78%
LHX220819P001150002022-08-11 2:11PM EDT115.000.020.000.050.00-42341165.63%
LHX220819P001250002022-07-12 1:15PM EDT125.000.150.000.250.00--30175.00%
LHX220819P001300002022-07-05 3:18PM EDT130.000.250.002.150.00--6230.18%
LHX220819P001350002022-07-20 3:41PM EDT135.000.050.002.150.00-1824217.09%
LHX220819P001400002022-07-14 3:46PM EDT140.000.200.002.150.00-36127204.59%
LHX220819P001450002022-07-13 10:04AM EDT145.000.250.002.150.00-426192.38%
LHX220819P001500002022-08-02 10:31AM EDT150.000.050.002.150.00-19180.57%
LHX220819P001600002022-08-11 9:52AM EDT160.000.050.002.150.00-22157.91%
LHX220819P001650002022-05-27 3:23PM EDT165.000.800.003.100.00-611159.72%
LHX220819P001700002022-07-29 3:10PM EDT170.000.100.000.650.00-856108.59%
LHX220819P001750002022-06-16 3:24PM EDT175.002.120.002.950.00-20196135.64%
LHX220819P001800002022-07-26 2:51PM EDT180.000.650.002.150.00-26115.67%
LHX220819P001850002022-07-21 2:17PM EDT185.000.680.001.100.00-11091.31%
LHX220819P001900002022-07-18 2:26PM EDT190.001.320.002.150.00-62095.65%
LHX220819P001950002022-08-03 10:05AM EDT195.000.450.000.700.00-15267.19%
LHX220819P002000002022-08-02 1:48PM EDT200.000.050.000.700.00-17858.98%
LHX220819P002100002022-08-11 11:20AM EDT210.000.500.000.700.00-27850.24%
LHX220819P002200002022-08-11 3:52PM EDT220.001.000.250.950.00-921534.99%
LHX220819P002300002022-08-12 10:21AM EDT230.003.101.952.50-0.10-3.13%470024.52%
LHX220819P002400002022-08-11 11:38AM EDT240.007.508.0010.400.00-115238.55%
LHX220819P002500002022-08-02 3:38PM EDT250.007.3017.1020.600.00-133260.94%
LHX220819P002600002022-06-06 2:09PM EDT260.0021.5820.0024.300.00-550.00%
LHX220819P002700002022-04-04 10:32AM EDT270.0027.0533.2036.800.00--10.00%
LHX220819P002800002022-04-07 3:16PM EDT280.0029.0737.5042.100.00--40.00%