Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
238.78-0.29 (-0.12%)
At close: 4:00PM EDT
238.78 0.00 (0.00%)
After hours: 04:44PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX220121C001000002021-08-25 5:28PM EDT100.00123.07122.20125.300.00-10100.00%
LHX220121C001050002021-09-01 2:07PM EDT105.00126.90112.70116.500.00-2500.00%
LHX220121C001200002021-09-01 3:40PM EDT120.00111.9497.60101.700.00-500.00%
LHX220121C001250002021-09-01 3:40PM EDT125.00106.9292.6097.000.00-520.00%
LHX220121C001300002021-08-25 5:28PM EDT130.0061.6392.0096.000.00-300.00%
LHX220121C001350002021-08-25 5:28PM EDT135.0056.4587.1090.900.00-330.00%
LHX220121C001400002021-08-25 5:28PM EDT140.0056.7782.4085.800.00-320.00%
LHX220121C001450002021-08-25 5:28PM EDT145.0055.0077.1081.100.00-3100.00%
LHX220121C001500002021-09-01 2:07PM EDT150.0081.9068.2072.300.00-50100.00%
LHX220121C001550002021-08-25 5:28PM EDT155.0034.3067.4071.500.00-100.00%
LHX220121C001600002021-08-23 12:18PM EDT160.0075.5362.6066.400.00-160.00%
LHX220121C001650002021-08-25 5:28PM EDT165.0052.0057.8061.400.00-370.00%
LHX220121C001700002021-10-14 1:28PM EDT170.0066.6067.1071.100.00-11150.57%
LHX220121C001750002021-08-25 5:28PM EDT175.0050.0048.5051.900.00-1170.00%
LHX220121C001800002021-08-25 5:28PM EDT180.0049.3243.6047.100.00-3930.00%
LHX220121C001850002021-08-25 5:28PM EDT185.0028.4039.2041.800.00-1130.00%
LHX220121C001900002021-09-27 12:35PM EDT190.0035.7047.4051.400.00-16938.73%
LHX220121C001950002021-10-14 1:27PM EDT195.0043.6042.8046.500.00-186935.89%
LHX220121C002000002021-10-12 3:45PM EDT200.0038.6638.1041.800.00-35033.80%
LHX220121C002100002021-09-21 10:43AM EDT210.0018.2029.7031.500.00-105226.18%
LHX220121C002200002021-10-08 3:06PM EDT220.0019.0021.9022.800.00-222423.33%
LHX220121C002300002021-10-18 10:06AM EDT230.0014.0014.4015.70+0.40+2.94%412222.41%
LHX220121C002400002021-10-18 10:16AM EDT240.008.008.309.10+0.34+4.44%1020419.80%
LHX220121C002500002021-10-15 11:04AM EDT250.005.234.304.80+1.06+25.42%18118.73%
LHX220121C002600002021-10-12 3:57PM EDT260.002.201.702.400.00-612118.54%
LHX220121C002700002021-09-22 12:55PM EDT270.000.850.651.450.00-22019.93%
LHX220121C002800002021-09-16 11:08AM EDT280.000.500.051.950.00-27225.98%
LHX220121C002900002021-08-26 9:30AM EDT290.000.500.002.350.00-121231.44%
LHX220121C003000002021-08-25 5:28PM EDT300.000.850.002.300.00--134.93%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX220121P000850002021-08-25 5:28PM EDT85.000.150.002.250.00-122111.77%
LHX220121P000900002021-08-25 5:28PM EDT90.000.360.002.300.00-12106.49%
LHX220121P001000002021-08-25 5:28PM EDT100.000.420.002.400.00-202496.78%
LHX220121P001050002021-08-25 5:28PM EDT105.002.500.002.450.00-102692.24%
LHX220121P001100002021-08-25 5:28PM EDT110.000.800.002.500.00-11487.89%
LHX220121P001150002021-08-25 5:28PM EDT115.002.650.000.900.00-12469.92%
LHX220121P001200002021-08-25 5:28PM EDT120.003.100.200.950.00-11268.85%
LHX220121P001250002021-08-25 5:28PM EDT125.005.900.301.050.00-11566.97%
LHX220121P001300002021-10-04 3:48PM EDT130.001.000.002.350.00-26070.17%
LHX220121P001350002021-10-08 9:30AM EDT135.000.770.001.550.00-14161.38%
LHX220121P001400002021-08-25 5:28PM EDT140.001.750.002.000.00-18360.77%
LHX220121P001450002021-08-25 5:28PM EDT145.002.050.001.600.00-211954.93%
LHX220121P001500002021-09-01 3:29PM EDT150.001.050.901.550.00-117156.25%
LHX220121P001550002021-08-25 5:28PM EDT155.002.750.052.350.00-114952.66%
LHX220121P001600002021-10-12 12:40PM EDT160.000.900.450.950.00-114247.08%
LHX220121P001650002021-08-25 5:28PM EDT165.002.301.203.400.00-216453.96%
LHX220121P001700002021-10-07 10:25AM EDT170.001.350.501.250.00-123443.54%
LHX220121P001750002021-10-04 1:47PM EDT175.002.350.651.400.00-1016541.58%
LHX220121P001800002021-09-17 10:47AM EDT180.002.450.601.500.00-156739.17%
LHX220121P001850002021-10-07 1:30PM EDT185.001.901.001.950.00-2030638.70%
LHX220121P001900002021-10-04 3:41PM EDT190.003.601.201.700.00-1517234.28%
LHX220121P001950002021-09-20 10:05AM EDT195.004.101.401.950.00-110632.50%
LHX220121P002000002021-09-21 1:52PM EDT200.005.401.752.850.00-413633.17%
LHX220121P002100002021-10-07 3:13PM EDT210.004.802.603.100.00-115027.48%
LHX220121P002200002021-10-14 10:23AM EDT220.005.184.004.500.00-18024.62%
LHX220121P002300002021-10-18 10:24AM EDT230.007.706.407.10-0.04-0.52%27422.82%
LHX220121P002400002021-10-18 10:16AM EDT240.0011.5010.4011.20-0.30-2.54%10221.62%
LHX220121P002500002021-10-18 10:16AM EDT250.0017.5016.1017.00-30.30-63.39%10720.91%
LHX220121P002800002021-10-12 10:02AM EDT280.0045.1040.5044.700.00-2531.24%
Advertisement
Advertisement