L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 139.45% |
| LHX240517C00110000 | 2024-03-06 12:07PM EDT | 110.00 | 105.13 | 97.50 | 101.70 | 0.00 | - | 2 | 0 | 180.22% |
| LHX240517C00145000 | 2024-02-27 1:10PM EDT | 145.00 | 66.54 | 67.30 | 71.50 | 0.00 | - | 2 | 4 | 163.70% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 60.74% |
| LHX240517C00155000 | 2024-03-04 3:28PM EDT | 155.00 | 62.00 | 48.40 | 51.10 | 0.00 | - | 1 | 28 | 0.00% |
| LHX240517C00160000 | 2024-04-23 3:14PM EDT | 160.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00165000 | 2024-03-04 4:50PM EDT | 165.00 | 52.40 | 38.30 | 42.20 | 0.00 | - | 1 | 14 | 0.00% |
| LHX240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LHX240517C00175000 | 2024-03-06 4:18PM EDT | 175.00 | 41.78 | 34.50 | 37.30 | 0.00 | - | 100 | 118 | 76.32% |
| LHX240517C00180000 | 2024-04-11 10:32AM EDT | 180.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00190000 | 2024-04-25 3:35PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| LHX240517C00195000 | 2024-04-25 2:02PM EDT | 195.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| LHX240517C00200000 | 2024-04-25 2:02PM EDT | 200.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 0.00% |
| LHX240517C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| LHX240517C00220000 | 2024-04-25 3:58PM EDT | 220.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| LHX240517C00230000 | 2024-04-25 3:58PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 91 | 1,935 | 12.50% |
| LHX240517C00240000 | 2024-04-25 3:17PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LHX240517C00250000 | 2024-04-22 9:50AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.18% |
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 | 163.87% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 111.72% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 161.08% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 136.23% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 117.33% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 97.36% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 74.80% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 58.98% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 25.00% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LHX240517P00160000 | 2024-04-23 3:46PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| LHX240517P00175000 | 2024-04-25 3:39PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LHX240517P00180000 | 2024-04-25 3:54PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LHX240517P00185000 | 2024-04-25 3:48PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 12.50% |
| LHX240517P00190000 | 2024-04-25 3:58PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LHX240517P00195000 | 2024-04-25 3:54PM EDT | 195.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LHX240517P00200000 | 2024-04-25 3:58PM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 1,149 | 3.13% |
| LHX240517P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LHX240517P00220000 | 2024-04-23 11:02AM EDT | 220.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.