U.S. Markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.29-0.59 (-0.35%)
At close: 4:00PM EDT

167.57 +0.28 (0.17%)
After hours: 4:26PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX200821C001000002020-07-20 12:12AM EDT100.0071.0066.3068.300.00--578.13%
LHX200821C001250002020-08-04 1:50PM EDT125.0042.5941.3043.30-6.91-13.96%1391.80%
LHX200821C001300002020-07-09 8:07PM EDT130.0067.8540.4041.800.00-1010122.49%
LHX200821C001350002020-07-01 3:52PM EDT135.0037.4031.3035.900.00--077.39%
LHX200821C001450002020-07-20 12:42PM EDT145.0023.5021.0023.900.00-1161.40%
LHX200821C001500002020-07-31 9:37AM EDT150.0024.0017.4020.100.00-41463.51%
LHX200821C001550002020-07-27 10:53AM EDT155.0013.2513.2014.90-2.50-15.87%11850.01%
LHX200821C001650002020-08-04 3:44PM EDT165.006.005.606.50-0.70-10.45%8529535.85%
LHX200821C001750002020-08-04 3:56PM EDT175.001.401.252.00-0.70-33.33%10680732.50%
LHX200821C001800002020-08-04 3:19PM EDT180.000.550.200.65-0.40-42.11%14650528.22%
LHX200821C001850002020-08-04 2:45PM EDT185.000.200.200.25-0.20-50.00%114028.17%
LHX200821C001900002020-08-04 1:27PM EDT190.000.150.050.15-0.06-28.57%2056030.86%
LHX200821C001950002020-08-03 3:46PM EDT195.000.110.050.200.00-7238337.70%
LHX200821C002000002020-08-04 10:19AM EDT200.000.130.000.20+0.03+30.00%112,14042.68%
LHX200821C002100002020-08-04 1:59PM EDT210.000.050.000.10-0.05-50.00%193746.88%
LHX200821C002200002020-07-30 3:59PM EDT220.000.100.000.050.00-14453350.39%
LHX200821C002300002020-07-30 3:41PM EDT230.000.100.000.150.00-1075360.16%
LHX200821C002400002020-07-24 3:41PM EDT240.000.050.000.100.00-1135364.06%
LHX200821C002600002020-07-09 8:07PM EDT260.000.250.000.200.00-3531882.42%
LHX200821C002700002020-07-16 10:17AM EDT270.000.030.000.150.00-1085.55%
LHX200821C002800002020-06-23 2:36PM EDT280.000.050.000.200.00-15194.14%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX200821P000850002020-07-07 9:30AM EDT85.000.250.000.150.00-117124.22%
LHX200821P000900002020-07-09 8:07PM EDT90.004.000.000.500.00--4134.38%
LHX200821P001000002020-07-23 11:27AM EDT100.000.100.000.200.00--0100.00%
LHX200821P001050002020-07-09 8:07PM EDT105.001.100.000.850.00-11113.77%
LHX200821P001150002020-06-26 3:58PM EDT115.000.750.001.450.00-44104.69%
LHX200821P001200002020-07-10 12:47PM EDT120.000.750.000.650.00-103381.15%
LHX200821P001250002020-07-30 3:02PM EDT125.000.150.000.350.00-2765.43%
LHX200821P001300002020-07-30 3:48PM EDT130.000.250.050.350.00-14458.98%
LHX200821P001350002020-07-27 10:57AM EDT135.000.550.100.450.00-24854.39%
LHX200821P001400002020-07-31 11:46AM EDT140.000.400.000.550.00-3053.86%
LHX200821P001450002020-08-03 3:27PM EDT145.000.350.200.45-0.05-12.50%272,70343.26%
LHX200821P001500002020-08-04 3:54PM EDT150.000.650.551.20-0.10-13.33%4996146.24%
LHX200821P001550002020-08-04 3:27PM EDT155.001.150.951.25-0.05-4.17%732036.89%
LHX200821P001600002020-08-04 2:48PM EDT160.002.001.752.70+0.10+5.26%4338738.70%
LHX200821P001650002020-08-04 3:30PM EDT165.003.403.104.40+0.10+3.03%3033037.17%
LHX200821P001700002020-08-04 2:45PM EDT170.005.905.505.90+0.70+13.46%4054329.54%
LHX200821P001800002020-08-03 11:44AM EDT180.0011.2611.4013.800.00-115933.33%
LHX200821P001850002020-07-31 11:27AM EDT185.0017.4917.0018.300.00-5014334.42%
LHX200821P001900002020-07-31 11:27AM EDT190.0022.2921.9023.300.00-5020240.89%
LHX200821P001950002020-07-28 2:59PM EDT195.0023.4026.6028.300.00-85446.97%
LHX200821P002000002020-07-28 3:13PM EDT200.0027.6031.7033.400.00-429754.61%
LHX200821P002100002020-07-09 5:07PM EDT210.0014.200.000.000.00-2560.00%
LHX200821P002200002020-07-09 5:07PM EDT220.0040.000.000.000.00-3290.00%
LHX200821P002300002020-07-09 8:07PM EDT230.0024.1058.8060.600.00-13240.00%
LHX200821P002400002020-07-09 8:07PM EDT240.0033.0068.7070.400.00-200.00%
LHX200821P002500002020-07-09 8:07PM EDT250.0055.7078.9080.300.00-400.00%