LHX - L3Harris Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX191220C001000002019-11-20 2:54PM EST100.00103.640.000.000.00-1800.00%
LHX191220C001050002019-11-20 2:51PM EST105.0098.680.000.000.00-1000.00%
LHX191220C001200002019-11-20 2:52PM EST120.0083.680.000.000.00-500.00%
LHX191220C001250002019-06-30 11:14PM EST125.0015.9083.0086.600.00--0206.20%
LHX191220C001300002019-11-20 2:54PM EST130.0073.620.000.000.00-300.00%
LHX191220C001350002019-11-20 2:22PM EST135.0068.500.000.000.00-3500.00%
LHX191220C001400002019-11-20 2:22PM EST140.0063.600.000.000.00-7000.00%
LHX191220C001450002019-11-20 2:22PM EST145.0058.400.000.000.00-8500.00%
LHX191220C001500002019-11-20 2:22PM EST150.0053.600.000.000.00-2500.00%
LHX191220C001550002019-11-20 2:22PM EST155.0048.500.000.000.00-7000.00%
LHX191220C001600002019-08-26 10:56AM EST160.0050.5947.9052.500.00-20130.84%
LHX191220C001650002019-11-20 2:22PM EST165.0038.500.000.000.00-2500.00%
LHX191220C001700002019-11-20 2:22PM EST170.0033.500.000.000.00-2500.00%
LHX191220C001750002019-11-20 2:22PM EST175.0028.700.000.000.00-6500.00%
LHX191220C001800002019-11-21 3:24PM EST180.0020.800.000.000.00-600.00%
LHX191220C001850002019-11-13 3:13PM EST185.0015.480.000.000.00-200.00%
LHX191220C001900002019-11-21 3:30PM EST190.0012.200.000.000.00-400.00%
LHX191220C001950002019-11-21 3:50PM EST195.007.560.000.000.00-600.00%
LHX191220C002000002019-11-21 3:58PM EST200.004.800.000.000.00-2000.39%
LHX191220C002100002019-11-21 3:34PM EST210.002.000.000.000.00-2703.13%
LHX191220C002200002019-11-21 3:40PM EST220.000.690.000.000.00-4106.25%
LHX191220C002300002019-11-19 11:17AM EST230.000.350.000.000.00-1012.50%
LHX191220C002400002019-11-11 1:33PM EST240.000.050.000.000.00-3012.50%
LHX191220C002500002019-10-03 10:09AM EST250.000.300.050.050.00-2333.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX191220P000800002019-06-30 11:14PM EST80.000.10-0.100.00--0130.86%
LHX191220P000900002019-06-30 11:14PM EST90.002.10-0.100.00--0114.84%
LHX191220P000950002019-06-30 11:14PM EST95.001.75-0.150.00--0113.09%
LHX191220P001050002019-06-30 11:14PM EST105.000.96-0.200.00--0102.93%
LHX191220P001100002019-08-26 9:54AM EST110.000.150.000.100.00-4081.25%
LHX191220P001150002019-06-30 11:14PM EST115.004.100.000.500.00--092.48%
LHX191220P001200002019-06-30 11:14PM EST120.005.300.050.650.00--090.63%
LHX191220P001250002019-06-30 11:14PM EST125.000.950.100.800.00--087.74%
LHX191220P001300002019-09-16 2:48PM EST130.000.150.000.250.00-216066.99%
LHX191220P001350002019-08-19 8:30AM EST135.000.500.200.700.00-26875.05%
LHX191220P001400002019-09-30 11:27AM EST140.000.300.000.250.00-1056.45%
LHX191220P001450002019-11-18 11:45AM EST145.000.040.250.000.00-1051.47%
LHX191220P001500002019-11-05 10:18AM EST150.000.200.000.000.00-2025.00%
LHX191220P001550002019-09-25 11:08AM EST155.000.600.300.550.00-5051.17%
LHX191220P001600002019-11-12 2:28PM EST160.000.150.000.000.00-1012.50%
LHX191220P001650002019-11-12 2:41PM EST165.000.250.000.000.00-1012.50%
LHX191220P001700002019-11-15 2:47PM EST170.000.150.000.000.00-1012.50%
LHX191220P001750002019-11-21 11:55AM EST175.000.250.000.000.00-4012.50%
LHX191220P001800002019-11-21 3:23PM EST180.000.400.000.000.00-406.25%
LHX191220P001850002019-11-21 3:35PM EST185.000.900.000.000.00-506.25%
LHX191220P001900002019-11-21 3:51PM EST190.001.800.000.000.00-4303.13%
LHX191220P001950002019-11-21 3:55PM EST195.003.290.000.000.00-24601.56%
LHX191220P002000002019-11-21 3:55PM EST200.005.600.000.000.00-1800.00%
LHX191220P002100002019-11-20 12:08PM EST210.009.200.000.000.00-100.00%
LHX191220P002200002019-11-04 3:12PM EST220.0026.170.000.000.00-39600.00%
LHX191220P002300002019-10-11 8:49AM EST230.0022.5026.2031.000.00-5022.95%
LHX191220P002400002019-09-16 12:19PM EST240.0028.1032.9037.000.00-460.00%