L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real Time 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 | 153.59% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 59.92 | 57.60 | 62.40 | 0.00 | - | 1 | 28 | 89.75% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 52.50 | 57.20 | 0.00 | - | 7 | 10 | 71.88% |
| LHX240517C00165000 | 2024-03-04 4:50PM EDT | 165.00 | 52.40 | 38.30 | 42.20 | 0.00 | - | 1 | 14 | 0.00% |
| LHX240517C00170000 | 2024-05-02 10:11AM EDT | 170.00 | 41.58 | 43.00 | 46.20 | 0.00 | - | 3 | 74 | 97.24% |
| LHX240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 39.99 | 37.90 | 41.70 | 0.00 | - | 100 | 117 | 95.51% |
| LHX240517C00180000 | 2024-05-06 2:12PM EDT | 180.00 | 35.83 | 33.00 | 37.00 | +12.03 | +50.55% | 1 | 150 | 53.13% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 28.10 | 32.00 | 0.00 | - | 2 | 58 | 79.64% |
| LHX240517C00190000 | 2024-05-02 12:39PM EDT | 190.00 | 21.00 | 23.10 | 27.10 | 0.00 | - | 2 | 125 | 70.75% |
| LHX240517C00195000 | 2024-05-06 12:47PM EDT | 195.00 | 19.40 | 18.50 | 22.10 | +1.55 | +8.68% | 46 | 97 | 60.61% |
| LHX240517C00200000 | 2024-05-06 12:27PM EDT | 200.00 | 13.80 | 13.90 | 17.00 | +1.00 | +7.81% | 9 | 210 | 49.38% |
| LHX240517C00210000 | 2024-05-06 12:48PM EDT | 210.00 | 5.35 | 5.60 | 6.20 | +1.15 | +27.38% | 74 | 1,703 | 21.45% |
| LHX240517C00220000 | 2024-05-06 1:32PM EDT | 220.00 | 0.70 | 0.75 | 0.90 | +0.15 | +27.27% | 2 | 803 | 17.60% |
| LHX240517C00230000 | 2024-05-06 12:54PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 4 | 1,844 | 23.15% |
| LHX240517C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 488 | 32.37% |
| LHX240517C00250000 | 2024-04-26 2:24PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 1,387 | 57.01% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 59.08% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 68.26% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.90% |
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 | 229.30% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 157.03% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 226.47% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 192.68% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 166.80% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 139.65% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 108.20% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 85.94% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 81 | 112.70% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 72.27% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 66.02% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 1,030 | 80.08% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 154 | 73.24% |
| LHX240517P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 443 | 53.91% |
| LHX240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 312 | 41.80% |
| LHX240517P00185000 | 2024-05-06 1:55PM EDT | 185.00 | 0.09 | 0.05 | 0.35 | +0.04 | +80.00% | 4 | 61 | 49.27% |
| LHX240517P00190000 | 2024-05-06 2:36PM EDT | 190.00 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 5 | 781 | 35.79% |
| LHX240517P00195000 | 2024-05-06 3:27PM EDT | 195.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 352 | 29.35% |
| LHX240517P00200000 | 2024-05-06 12:47PM EDT | 200.00 | 0.35 | 0.05 | 0.35 | +0.08 | +29.63% | 102 | 1,123 | 27.37% |
| LHX240517P00210000 | 2024-05-06 2:16PM EDT | 210.00 | 1.00 | 0.70 | 1.00 | -0.80 | -44.44% | 153 | 449 | 17.87% |
| LHX240517P00220000 | 2024-05-06 12:27PM EDT | 220.00 | 7.00 | 4.60 | 6.10 | -2.13 | -23.33% | 18 | 134 | 17.19% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 13.40 | 17.00 | 0.00 | - | 38 | 0 | 42.51% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 56.04% |
© 2024 Yahoo. All rights reserved.