L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 37.95% |
| LHX241220C00170000 | 2024-04-01 2:09PM EDT | 170.00 | 44.75 | 46.70 | 49.80 | 0.00 | - | - | 5 | 37.70% |
| LHX241220C00185000 | 2024-02-27 1:31PM EDT | 185.00 | 35.36 | 35.60 | 37.20 | 0.00 | - | - | 12 | 33.14% |
| LHX241220C00190000 | 2024-04-11 10:32AM EDT | 190.00 | 24.30 | 29.40 | 30.90 | 0.00 | - | 1 | 13 | 27.63% |
| LHX241220C00195000 | 2024-04-29 9:30AM EDT | 195.00 | 30.22 | 25.80 | 27.30 | 0.00 | - | 1 | 10 | 26.87% |
| LHX241220C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 22.60 | 22.70 | 23.80 | -2.40 | -9.60% | 2 | 29 | 26.00% |
| LHX241220C00210000 | 2024-04-26 12:52PM EDT | 210.00 | 19.60 | 16.40 | 17.50 | 0.00 | - | 1 | 67 | 24.44% |
| LHX241220C00220000 | 2024-05-02 3:12PM EDT | 220.00 | 12.20 | 11.60 | 12.30 | 0.00 | - | 62 | 194 | 23.18% |
| LHX241220C00230000 | 2024-05-03 11:06AM EDT | 230.00 | 7.74 | 7.70 | 8.40 | -0.36 | -4.44% | 5 | 253 | 22.42% |
| LHX241220C00240000 | 2024-04-29 1:21PM EDT | 240.00 | 7.40 | 4.60 | 5.50 | 0.00 | - | 21 | 136 | 21.80% |
| LHX241220C00250000 | 2024-05-03 11:21AM EDT | 250.00 | 3.10 | 2.90 | 3.50 | -0.11 | -3.43% | 10 | 131 | 21.39% |
| LHX241220C00260000 | 2024-05-02 11:03AM EDT | 260.00 | 2.10 | 1.70 | 2.35 | 0.00 | - | 1 | 221 | 21.60% |
| LHX241220C00270000 | 2024-04-05 10:28AM EDT | 270.00 | 1.85 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 22.11% |
| LHX241220C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | 2 | 15 | 22.53% |
| LHX241220C00290000 | 2024-03-08 4:53PM EDT | 290.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 24.88% |
| LHX241220C00300000 | 2024-03-07 11:23AM EDT | 300.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 28.21% |
| LHX241220C00320000 | 2024-04-11 9:30AM EDT | 320.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 35.05% |
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 | 1.55 | 0.00 | - | 20 | 41 | 52.48% |
| LHX241220P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 0.92 | 0.40 | 0.75 | 0.00 | - | 10 | 21 | 32.90% |
| LHX241220P00150000 | 2024-04-19 3:53PM EDT | 150.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | 10 | 46 | 36.08% |
| LHX241220P00155000 | 2024-04-23 9:35AM EDT | 155.00 | 1.37 | 0.00 | 1.55 | 0.00 | - | 2 | 18 | 28.52% |
| LHX241220P00160000 | 2024-05-02 11:33AM EDT | 160.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 10 | 265 | 25.10% |
| LHX241220P00165000 | 2024-05-02 3:35PM EDT | 165.00 | 1.65 | 1.35 | 1.60 | 0.00 | - | 10 | 62 | 24.17% |
| LHX241220P00170000 | 2024-04-26 2:57PM EDT | 170.00 | 1.56 | 1.60 | 2.00 | 0.00 | - | 4 | 39 | 23.37% |
| LHX241220P00175000 | 2024-04-26 2:57PM EDT | 175.00 | 2.00 | 2.00 | 2.65 | 0.00 | - | 4 | 16 | 23.04% |
| LHX241220P00180000 | 2024-05-02 9:47AM EDT | 180.00 | 3.20 | 2.55 | 3.30 | 0.00 | - | 1 | 35 | 22.32% |
| LHX241220P00185000 | 2024-05-03 11:18AM EDT | 185.00 | 4.00 | 3.60 | 4.10 | +0.20 | +5.26% | 1 | 53 | 21.63% |
| LHX241220P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 10 | 301 | 21.02% |
| LHX241220P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 6.80 | 5.60 | 6.60 | 0.00 | - | 3 | 5 | 20.94% |
| LHX241220P00200000 | 2024-05-01 11:09AM EDT | 200.00 | 7.50 | 7.10 | 7.90 | 0.00 | - | 1 | 73 | 20.09% |
| LHX241220P00210000 | 2024-05-03 2:53PM EDT | 210.00 | 11.40 | 10.70 | 11.70 | -0.70 | -5.79% | 7 | 69 | 19.11% |
| LHX241220P00220000 | 2024-05-01 1:39PM EDT | 220.00 | 15.70 | 15.90 | 16.70 | 0.00 | - | 2 | 179 | 18.16% |
| LHX241220P00230000 | 2024-04-01 3:19PM EDT | 230.00 | 25.30 | 22.10 | 23.30 | 0.00 | - | 1 | 6 | 17.79% |
© 2024 Yahoo. All rights reserved.