HRS - Harris Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HRS190621C001450002019-06-07 11:23AM EDT145.0034.8040.9045.400.00-100.00%
HRS190621C001600002019-05-29 11:30AM EDT160.0026.9828.3032.900.00-67144.58%
HRS190621C001650002019-05-15 12:52PM EDT165.0020.0124.1026.700.00-232100.29%
HRS190621C001700002019-06-13 2:20PM EDT170.0020.1218.9022.700.00-63356.35%
HRS190621C001750002019-06-13 9:33AM EDT175.0015.4115.3016.200.00-1557.57%
HRS190621C001800002019-06-11 11:40AM EDT180.0010.009.0012.300.00-511362.82%
HRS190621C001850002019-06-14 3:29PM EDT185.006.196.106.60+0.64+11.53%4420034.28%
HRS190621C001900002019-06-14 2:15PM EDT190.002.552.452.65+0.15+6.25%1023826.32%
HRS190621C001950002019-06-14 12:38PM EDT195.000.600.450.65+0.13+27.66%2612024.20%
HRS190621C002000002019-06-14 2:25PM EDT200.000.060.000.10-0.19-76.00%195824.12%
HRS190621C002100002019-06-14 9:30AM EDT210.000.050.000.050.00-1938.48%
HRS190621C002200002019-06-07 11:23AM EDT220.000.050.002.150.00-4495.41%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HRS190621P001300002019-06-07 11:23AM EDT130.000.110.002.000.00--6210.45%
HRS190621P001500002019-06-07 11:23AM EDT150.000.920.002.150.00-13146.78%
HRS190621P001550002019-05-20 1:48PM EDT155.000.100.000.050.00-3969.53%
HRS190621P001600002019-06-05 11:47AM EDT160.000.050.000.050.00-13460.16%
HRS190621P001650002019-05-23 11:24AM EDT165.000.350.000.150.00-22958.20%
HRS190621P001700002019-06-12 9:30AM EDT170.000.200.000.350.00-15454.98%
HRS190621P001750002019-06-14 11:45AM EDT175.000.050.000.70-0.25-83.33%304550.20%
HRS190621P001800002019-06-04 11:55AM EDT180.000.490.150.250.00-41734.08%
HRS190621P001850002019-06-13 11:58AM EDT185.001.400.500.700.00-1213529.59%
HRS190621P001900002019-06-14 3:51PM EDT190.001.771.701.90-1.43-44.69%519624.61%
HRS190621P001950002019-06-12 11:53AM EDT195.008.054.505.100.00-114624.98%
HRS190621P002000002019-06-11 10:32AM EDT200.009.008.9010.100.00-251839.60%