L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 84.74% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 86.00 | 90.10 | 0.00 | - | 4 | 0 | 56.62% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 55.74% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 45.50% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 17.07% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 19.15% |
| LHX240816C00190000 | 2024-04-26 9:37AM EDT | 190.00 | 28.30 | 25.10 | 26.40 | 0.00 | - | 5 | 113 | 28.36% |
| LHX240816C00195000 | 2024-05-02 3:44PM EDT | 195.00 | 20.98 | 21.20 | 21.90 | 0.00 | - | 1 | 86 | 25.82% |
| LHX240816C00200000 | 2024-05-03 3:55PM EDT | 200.00 | 17.81 | 17.30 | 18.10 | -1.39 | -7.24% | 9 | 48 | 24.74% |
| LHX240816C00210000 | 2024-05-02 12:51PM EDT | 210.00 | 10.30 | 10.70 | 11.40 | 0.00 | - | 10 | 166 | 22.68% |
| LHX240816C00220000 | 2024-05-03 11:05AM EDT | 220.00 | 5.65 | 6.00 | 6.30 | -0.31 | -5.20% | 36 | 703 | 20.96% |
| LHX240816C00230000 | 2024-05-02 3:10PM EDT | 230.00 | 3.20 | 2.90 | 3.20 | 0.00 | - | 49 | 732 | 20.25% |
| LHX240816C00240000 | 2024-05-03 2:57PM EDT | 240.00 | 1.40 | 1.30 | 1.75 | 0.00 | - | 4 | 954 | 20.91% |
| LHX240816C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 1.42 | 0.45 | 1.05 | 0.00 | - | 4 | 349 | 22.14% |
| LHX240816C00260000 | 2024-04-26 3:45PM EDT | 260.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 3 | 957 | 29.26% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 27.43% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 32.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 42.16% |
| LHX240816P00150000 | 2024-05-02 11:32AM EDT | 150.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 5 | 36 | 46.13% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 83 | 36.85% |
| LHX240816P00160000 | 2024-04-23 9:44AM EDT | 160.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 2 | 113 | 39.21% |
| LHX240816P00165000 | 2024-04-26 1:38PM EDT | 165.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 313 | 30.35% |
| LHX240816P00170000 | 2024-05-03 10:13AM EDT | 170.00 | 0.55 | 0.45 | 0.70 | +0.05 | +10.00% | 63 | 440 | 26.62% |
| LHX240816P00175000 | 2024-05-02 10:20AM EDT | 175.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 2 | 67 | 23.79% |
| LHX240816P00180000 | 2024-05-01 9:43AM EDT | 180.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 111 | 22.30% |
| LHX240816P00185000 | 2024-05-03 10:05AM EDT | 185.00 | 1.25 | 1.10 | 1.35 | -0.15 | -10.71% | 100 | 61 | 21.72% |
| LHX240816P00190000 | 2024-05-03 10:52AM EDT | 190.00 | 1.90 | 1.65 | 1.85 | -0.20 | -9.52% | 201 | 158 | 20.64% |
| LHX240816P00195000 | 2024-05-02 3:49PM EDT | 195.00 | 3.00 | 2.35 | 2.70 | 0.00 | - | 5 | 174 | 20.10% |
| LHX240816P00200000 | 2024-05-03 3:38PM EDT | 200.00 | 3.54 | 3.40 | 3.90 | -0.06 | -1.67% | 3 | 203 | 19.70% |
| LHX240816P00210000 | 2024-05-02 12:27PM EDT | 210.00 | 7.90 | 6.60 | 7.20 | 0.00 | - | 2 | 379 | 18.32% |
| LHX240816P00220000 | 2024-04-30 12:14PM EDT | 220.00 | 10.70 | 11.90 | 12.50 | 0.00 | - | 1 | 71 | 17.38% |
| LHX240816P00230000 | 2024-01-10 3:37PM EDT | 230.00 | 28.80 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 26.87% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 23.05% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.