L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 146.78% |
| 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 | 55.40 | 59.10 | 0.00 | - | 1 | 28 | 54.69% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 51.00 | 54.20 | 0.00 | - | 7 | 10 | 78.22% |
| 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 | 40.30 | 44.20 | 0.00 | - | 3 | 74 | 94.34% |
| LHX240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 39.99 | 35.30 | 38.60 | 0.00 | - | 100 | 117 | 76.71% |
| LHX240517C00180000 | 2024-04-11 10:32AM EDT | 180.00 | 23.80 | 30.40 | 34.10 | 0.00 | - | 1 | 150 | 74.71% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 25.70 | 29.30 | 0.00 | - | 2 | 58 | 67.92% |
| LHX240517C00190000 | 2024-05-02 12:39PM EDT | 190.00 | 21.00 | 20.40 | 24.30 | 0.00 | - | 2 | 125 | 58.69% |
| LHX240517C00195000 | 2024-05-03 3:55PM EDT | 195.00 | 17.85 | 16.50 | 19.30 | +1.07 | +6.38% | 9 | 101 | 49.34% |
| LHX240517C00200000 | 2024-05-03 3:41PM EDT | 200.00 | 12.80 | 12.00 | 14.30 | +0.45 | +3.64% | 8 | 216 | 39.77% |
| LHX240517C00210000 | 2024-05-03 1:27PM EDT | 210.00 | 4.20 | 4.10 | 4.50 | +0.30 | +7.69% | 12 | 1,708 | 19.75% |
| LHX240517C00220000 | 2024-05-03 3:27PM EDT | 220.00 | 0.55 | 0.45 | 0.70 | -0.06 | -9.84% | 146 | 822 | 18.85% |
| LHX240517C00230000 | 2024-05-03 3:41PM EDT | 230.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 1,845 | 23.05% |
| LHX240517C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 488 | 32.62% |
| LHX240517C00250000 | 2024-04-26 2:24PM EDT | 250.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 20 | 1,387 | 52.30% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 71.44% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 81.13% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.93% |
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 | 209.96% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 143.75% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 207.08% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 175.88% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 151.95% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 126.86% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 98.05% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 77.73% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 102.93% |
| 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 | 64.84% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 58.98% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 1,030 | 80.18% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 154 | 72.31% |
| LHX240517P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 443 | 72.14% |
| LHX240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 66 | 312 | 57.01% |
| LHX240517P00185000 | 2024-04-26 3:35PM EDT | 185.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 61 | 60.13% |
| LHX240517P00190000 | 2024-05-03 2:31PM EDT | 190.00 | 0.10 | 0.05 | 0.45 | +0.02 | +25.00% | 14 | 785 | 37.99% |
| LHX240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 22 | 352 | 43.41% |
| LHX240517P00200000 | 2024-05-03 3:18PM EDT | 200.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 5 | 1,128 | 21.31% |
| LHX240517P00210000 | 2024-05-03 2:34PM EDT | 210.00 | 1.80 | 1.60 | 1.85 | -0.80 | -30.77% | 16 | 451 | 17.16% |
| LHX240517P00220000 | 2024-05-02 1:18PM EDT | 220.00 | 9.13 | 7.80 | 8.60 | 0.00 | - | 1 | 134 | 20.14% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 16.10 | 20.10 | 0.00 | - | 38 | 0 | 48.65% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 53.96% |
© 2024 Yahoo. All rights reserved.