L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 May 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 | 0.00% |
| 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 | 66.00 | 67.40 | 0.00 | - | 1 | 28 | 222.66% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 59.90 | 63.70 | 0.00 | - | 7 | 10 | 267.33% |
| 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 | 50.50 | 53.40 | 0.00 | - | 3 | 74 | 133.59% |
| LHX240517C00175000 | 2024-05-14 10:55AM EDT | 175.00 | 46.49 | 45.90 | 48.50 | 0.00 | - | 20 | 117 | 144.92% |
| LHX240517C00180000 | 2024-05-06 2:12PM EDT | 180.00 | 35.83 | 41.20 | 43.60 | 0.00 | - | 1 | 149 | 141.99% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 35.40 | 38.30 | 0.00 | - | 2 | 58 | 74.22% |
| LHX240517C00190000 | 2024-05-10 10:51AM EDT | 190.00 | 29.60 | 31.30 | 33.80 | 0.00 | - | 2 | 124 | 117.68% |
| LHX240517C00195000 | 2024-05-06 12:47PM EDT | 195.00 | 19.40 | 25.80 | 28.80 | 0.00 | - | 1 | 83 | 92.33% |
| LHX240517C00200000 | 2024-05-15 2:23PM EDT | 200.00 | 22.00 | 21.80 | 23.50 | +0.49 | +2.28% | 22 | 215 | 89.45% |
| LHX240517C00210000 | 2024-05-15 1:52PM EDT | 210.00 | 11.99 | 11.70 | 12.40 | +0.29 | +2.48% | 109 | 1,669 | 50.68% |
| LHX240517C00220000 | 2024-05-15 2:10PM EDT | 220.00 | 2.40 | 2.30 | 3.10 | +0.16 | +7.14% | 38 | 857 | 25.71% |
| LHX240517C00230000 | 2024-05-15 12:18PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,857 | 21.09% |
| LHX240517C00240000 | 2024-05-14 3:52PM EDT | 240.00 | 0.05 | 0.00 | 0.45 | +0.03 | +150.00% | 4 | 488 | 52.54% |
| LHX240517C00250000 | 2024-05-15 12:05PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 1,387 | 53.13% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 101.27% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.12% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.70% |
Putsfor17 May 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 | 471.88% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 325.00% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 468.16% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 400.59% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 348.24% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 293.75% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 228.91% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 183.59% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 242.77% |
| 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 | 157.03% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 144.53% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1,030 | 132.03% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 154 | 120.31% |
| LHX240517P00175000 | 2024-05-14 2:39PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 318 | 108.20% |
| LHX240517P00180000 | 2024-05-14 3:52PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 311 | 96.88% |
| LHX240517P00185000 | 2024-05-07 12:27PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 116.60% |
| LHX240517P00190000 | 2024-05-13 9:52AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 80 | 777 | 74.22% |
| LHX240517P00195000 | 2024-05-14 2:35PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 352 | 88.18% |
| LHX240517P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,134 | 52.15% |
| LHX240517P00210000 | 2024-05-13 1:28PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 439 | 33.99% |
| LHX240517P00220000 | 2024-05-15 11:38AM EDT | 220.00 | 0.27 | 0.35 | 0.50 | -0.78 | -74.29% | 1 | 168 | 15.04% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 9.00 | 12.50 | 0.00 | - | 38 | 0 | 70.65% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 193.97% |
© 2024 Yahoo. All rights reserved.