L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241115C00190000 | 2024-05-14 12:15PM EDT | 190.00 | 36.77 | 35.80 | 38.10 | 0.00 | - | 80 | 95 | 30.16% |
| LHX241115C00195000 | 2024-05-10 10:51AM EDT | 195.00 | 30.80 | 32.80 | 34.10 | 0.00 | - | 1 | 2 | 29.25% |
| LHX241115C00200000 | 2024-05-02 12:39PM EDT | 200.00 | 21.20 | 28.40 | 29.90 | 0.00 | - | 2 | 3 | 27.69% |
| LHX241115C00210000 | 2024-05-14 3:57PM EDT | 210.00 | 21.25 | 21.30 | 22.10 | 0.00 | - | 10 | 28 | 24.96% |
| LHX241115C00220000 | 2024-05-15 11:55AM EDT | 220.00 | 15.90 | 15.10 | 15.90 | +0.60 | +3.92% | 1 | 90 | 23.64% |
| LHX241115C00230000 | 2024-05-13 11:23AM EDT | 230.00 | 10.55 | 10.10 | 10.90 | 0.00 | - | 3 | 385 | 22.63% |
| LHX241115C00240000 | 2024-05-15 11:25AM EDT | 240.00 | 6.87 | 6.20 | 7.00 | +0.47 | +7.34% | 4 | 70 | 21.66% |
| LHX241115C00250000 | 2024-05-15 12:18PM EDT | 250.00 | 4.10 | 3.60 | 4.20 | +0.11 | +2.76% | 1 | 131 | 20.81% |
| LHX241115C00260000 | 2024-05-14 12:33PM EDT | 260.00 | 2.35 | 2.20 | 2.50 | 0.00 | - | 10 | 89 | 20.50% |
| LHX241115C00270000 | 2024-05-08 3:16PM EDT | 270.00 | 1.10 | 1.10 | 1.65 | 0.00 | - | 1 | 49 | 21.03% |
| LHX241115C00280000 | 2024-05-09 1:19PM EDT | 280.00 | 0.75 | 0.70 | 1.05 | 0.00 | - | 1 | 471 | 21.35% |
| LHX241115C00290000 | 2024-03-25 11:53AM EDT | 290.00 | 0.71 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 27.06% |
| LHX241115C00320000 | 2024-04-04 3:52PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 35.41% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241115P00135000 | 2024-03-18 2:09PM EDT | 135.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | - | 1 | 41.82% |
| LHX241115P00155000 | 2024-04-09 9:52AM EDT | 155.00 | 1.35 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 31.13% |
| LHX241115P00160000 | 2024-04-16 2:21PM EDT | 160.00 | 2.25 | 0.00 | 0.55 | 0.00 | - | - | 432 | 26.15% |
| LHX241115P00165000 | 2024-04-29 12:18PM EDT | 165.00 | 1.04 | 0.00 | 0.65 | 0.00 | - | - | 2 | 24.85% |
| LHX241115P00170000 | 2024-04-26 3:18PM EDT | 170.00 | 1.40 | 0.50 | 0.80 | 0.00 | - | 1 | 169 | 23.78% |
| LHX241115P00175000 | 2024-04-26 11:23AM EDT | 175.00 | 2.10 | 0.80 | 1.05 | 0.00 | - | 1 | 27 | 23.04% |
| LHX241115P00180000 | 2024-05-15 11:32AM EDT | 180.00 | 1.21 | 1.10 | 1.35 | -0.25 | -17.12% | 201 | 202 | 22.21% |
| LHX241115P00185000 | 2024-05-15 9:50AM EDT | 185.00 | 1.73 | 1.50 | 1.75 | -1.22 | -41.36% | 3 | 15 | 21.47% |
| LHX241115P00190000 | 2024-05-15 11:32AM EDT | 190.00 | 2.13 | 2.00 | 2.30 | -2.18 | -50.58% | 1 | 23 | 20.86% |
| LHX241115P00195000 | 2024-04-26 9:30AM EDT | 195.00 | 5.50 | 2.80 | 3.00 | 0.00 | - | 1 | 5 | 20.26% |
| LHX241115P00200000 | 2024-05-15 9:55AM EDT | 200.00 | 3.72 | 3.40 | 3.90 | -2.68 | -41.87% | 3 | 6 | 19.72% |
| LHX241115P00210000 | 2024-05-14 2:38PM EDT | 210.00 | 6.70 | 5.80 | 6.40 | 0.00 | - | 3 | 9 | 18.67% |
| LHX241115P00220000 | 2024-05-15 11:59AM EDT | 220.00 | 9.45 | 9.40 | 10.30 | -1.05 | -10.00% | 6 | 125 | 18.04% |
© 2024 Yahoo. All rights reserved.