L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220C00165000 | 2024-02-23 3:57PM EDT | 165.00 | 55.15 | 50.50 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
| LHX241220C00170000 | 2024-05-07 3:55PM EDT | 170.00 | 50.10 | 54.40 | 56.10 | 0.00 | - | 5 | 16 | 33.60% |
| LHX241220C00185000 | 2024-02-27 1:31PM EDT | 185.00 | 35.36 | 35.60 | 37.20 | 0.00 | - | - | 12 | 11.06% |
| LHX241220C00190000 | 2024-04-11 10:32AM EDT | 190.00 | 24.30 | 35.60 | 38.20 | 0.00 | - | 1 | 13 | 27.87% |
| LHX241220C00195000 | 2024-04-29 9:30AM EDT | 195.00 | 30.22 | 33.20 | 34.00 | 0.00 | - | 1 | 10 | 26.64% |
| LHX241220C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 22.60 | 29.30 | 30.10 | 0.00 | - | 2 | 31 | 25.75% |
| LHX241220C00210000 | 2024-05-13 2:10PM EDT | 210.00 | 21.80 | 22.10 | 23.00 | 0.00 | - | 11 | 74 | 24.31% |
| LHX241220C00220000 | 2024-05-10 12:17PM EDT | 220.00 | 15.60 | 16.20 | 16.80 | 0.00 | - | 62 | 210 | 23.00% |
| LHX241220C00230000 | 2024-05-14 9:48AM EDT | 230.00 | 12.20 | 11.10 | 11.80 | 0.00 | - | 2 | 258 | 22.07% |
| LHX241220C00240000 | 2024-05-15 12:57PM EDT | 240.00 | 8.05 | 7.30 | 7.80 | +0.75 | +10.27% | 3 | 140 | 21.13% |
| LHX241220C00250000 | 2024-05-15 3:04PM EDT | 250.00 | 4.83 | 4.60 | 5.00 | -0.03 | -0.62% | 11 | 142 | 20.56% |
| LHX241220C00260000 | 2024-05-13 10:52AM EDT | 260.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 6 | 229 | 20.41% |
| LHX241220C00270000 | 2024-05-14 11:09AM EDT | 270.00 | 1.95 | 1.75 | 2.00 | 0.00 | - | 2 | 10 | 20.32% |
| LHX241220C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 2 | 15 | 20.37% |
| LHX241220C00290000 | 2024-03-08 4:53PM EDT | 290.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 22.43% |
| LHX241220C00300000 | 2024-03-07 11:23AM EDT | 300.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 25.78% |
| LHX241220C00320000 | 2024-04-11 9:30AM EDT | 320.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 28.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 12.50% |
| LHX241220P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 10 | 21 | 44.06% |
| LHX241220P00150000 | 2024-05-14 2:00PM EDT | 150.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 78 | 28.39% |
| LHX241220P00155000 | 2024-04-23 9:35AM EDT | 155.00 | 1.37 | 0.40 | 2.45 | 0.00 | - | 2 | 18 | 36.16% |
| LHX241220P00160000 | 2024-05-02 11:33AM EDT | 160.00 | 1.15 | 0.50 | 1.80 | 0.00 | - | 10 | 265 | 31.02% |
| LHX241220P00165000 | 2024-05-14 12:48PM EDT | 165.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 30 | 32 | 32.77% |
| LHX241220P00170000 | 2024-05-06 2:03PM EDT | 170.00 | 1.75 | 0.95 | 1.15 | 0.00 | - | 4 | 40 | 23.65% |
| LHX241220P00175000 | 2024-05-15 10:16AM EDT | 175.00 | 1.35 | 1.25 | 1.35 | -0.15 | -10.00% | 1 | 16 | 22.45% |
| LHX241220P00180000 | 2024-05-14 1:55PM EDT | 180.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 2 | 40 | 22.19% |
| LHX241220P00185000 | 2024-05-03 11:18AM EDT | 185.00 | 4.00 | 2.10 | 2.35 | 0.00 | - | 1 | 54 | 21.53% |
| LHX241220P00190000 | 2024-05-15 10:10AM EDT | 190.00 | 2.80 | 2.70 | 3.00 | -0.30 | -9.68% | 6 | 296 | 20.95% |
| LHX241220P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 6.80 | 3.50 | 3.90 | 0.00 | - | 3 | 5 | 20.60% |
| LHX241220P00200000 | 2024-05-09 2:03PM EDT | 200.00 | 5.50 | 4.50 | 4.90 | 0.00 | - | 1 | 112 | 20.06% |
| LHX241220P00210000 | 2024-05-10 10:42AM EDT | 210.00 | 8.40 | 7.10 | 7.70 | 0.00 | - | 7 | 67 | 19.23% |
| LHX241220P00220000 | 2024-05-14 10:45AM EDT | 220.00 | 11.70 | 10.70 | 11.30 | 0.00 | - | 16 | 231 | 18.01% |
| LHX241220P00230000 | 2024-04-01 3:19PM EDT | 230.00 | 25.30 | 22.10 | 23.30 | 0.00 | - | 1 | 6 | 27.32% |
| LHX241220P00240000 | 2024-05-13 12:09PM EDT | 240.00 | 23.10 | 21.80 | 23.20 | 0.00 | - | 1 | 1 | 17.10% |
© 2024 Yahoo. All rights reserved.