HRS - Harris Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HRS190517C001000002019-04-17 3:43PM EDT100.0067.0864.5067.100.00-1084.77%
HRS190517C001100002019-02-13 1:26PM EDT110.0041.4752.8056.200.00-0287.30%
HRS190517C001150002019-01-28 4:34PM EDT115.0029.0048.2050.300.00-100.00%
HRS190517C001200002019-01-30 3:11PM EDT120.0036.6042.9046.400.00-1276.17%
HRS190517C001300002019-02-13 1:26PM EDT130.0012.3033.0036.300.00-11258.55%
HRS190517C001350002019-04-11 10:28AM EDT135.0029.5029.8032.400.00-1566.61%
HRS190517C001400002019-02-19 1:25PM EDT140.0025.9823.7025.900.00-11435.69%
HRS190517C001450002019-03-21 12:38PM EDT145.0018.8720.2022.800.00-12353.04%
HRS190517C001500002019-04-01 10:57AM EDT150.0015.5015.6017.300.00-13739.70%
HRS190517C001550002019-04-17 12:33PM EDT155.0013.2012.1012.900.00-410435.47%
HRS190517C001600002019-04-17 3:43PM EDT160.006.808.109.00-2.50-26.88%217432.48%
HRS190517C001650002019-04-18 12:26PM EDT165.005.704.805.60-0.11-1.89%519029.37%
HRS190517C001700002019-04-18 3:12PM EDT170.002.982.903.20-0.32-9.70%6323227.91%
HRS190517C001750002019-04-18 9:53AM EDT175.002.001.151.65+0.05+2.56%199927.03%
HRS190517C001800002019-04-15 12:52PM EDT180.000.810.001.250.00-13431.03%
HRS190517C001850002019-03-22 12:52PM EDT185.000.370.200.350.00-15626.61%
HRS190517C001900002019-03-19 10:37AM EDT190.000.200.000.800.00-116538.16%
HRS190517C001950002019-03-05 11:29AM EDT195.000.200.000.500.00-1138.79%
HRS190517C002000002019-02-13 1:26PM EDT200.000.100.000.300.00-201639.21%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HRS190517P001100002019-02-13 1:26PM EDT110.002.340.000.200.00-21066.60%
HRS190517P001200002019-01-22 4:52PM EDT120.001.700.000.450.00-56860.74%
HRS190517P001250002019-01-31 3:11PM EDT125.001.100.000.800.00-101059.91%
HRS190517P001300002019-04-01 3:41PM EDT130.000.350.050.650.00-18151.56%
HRS190517P001350002019-03-22 12:46PM EDT135.001.050.100.950.00-59256.10%
HRS190517P001400002019-04-15 1:27PM EDT140.000.500.251.050.00-831049.68%
HRS190517P001450002019-04-10 11:07AM EDT145.001.180.151.700.00-124048.79%
HRS190517P001500002019-04-10 1:31PM EDT150.001.760.501.550.00-43038.82%
HRS190517P001550002019-04-16 1:33PM EDT155.001.481.502.450.00-18736.93%
HRS190517P001600002019-04-18 2:49PM EDT160.002.702.502.80+0.10+3.85%2763129.10%
HRS190517P001650002019-04-17 11:31AM EDT165.004.104.004.700.00-63427.99%
HRS190517P001700002019-04-16 12:31PM EDT170.006.506.807.700.00-135028.79%
HRS190517P001750002019-02-13 1:26PM EDT175.0012.9011.8013.100.00-0740.72%
HRS190517P001850002019-02-13 1:26PM EDT185.0020.5019.5022.600.00-0053.27%