LHX - L3Harris Technologies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX230616C00165000 | 2023-05-26 9:49AM EDT | 165.00 | 12.80 | 11.70 | 14.20 | 0.00 | - | 1 | 1 | 44.85% |
| LHX230616C00175000 | 2023-05-31 3:34PM EDT | 175.00 | 5.00 | 4.50 | 5.00 | +1.56 | +45.35% | 10 | 10 | 26.21% |
| LHX230616C00180000 | 2023-06-01 11:11AM EDT | 180.00 | 2.40 | 1.90 | 2.10 | +1.20 | +100.00% | 23 | 513 | 22.45% |
| LHX230616C00185000 | 2023-06-01 11:29AM EDT | 185.00 | 0.85 | 0.55 | 0.80 | +0.25 | +41.67% | 14 | 196 | 22.32% |
| LHX230616C00190000 | 2023-06-01 12:51PM EDT | 190.00 | 0.35 | 0.05 | 0.70 | +0.15 | +75.00% | 23 | 800 | 29.22% |
| LHX230616C00195000 | 2023-06-01 12:51PM EDT | 195.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 152 | 25.78% |
| LHX230616C00200000 | 2023-05-31 10:47AM EDT | 200.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 5 | 137 | 35.55% |
| LHX230616C00210000 | 2023-06-01 12:13PM EDT | 210.00 | 0.15 | 0.00 | 0.30 | +0.02 | +15.38% | 2 | 61 | 46.39% |
| LHX230616C00220000 | 2023-04-28 10:55AM EDT | 220.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 54.59% |
| LHX230616C00230000 | 2023-05-23 3:53PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 57.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX230616P00130000 | 2023-04-24 11:37AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 12 | 64.26% |
| LHX230616P00135000 | 2023-04-24 11:37AM EDT | 135.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 8 | 9 | 89.50% |
| LHX230616P00140000 | 2023-05-24 3:35PM EDT | 140.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.54% |
| LHX230616P00150000 | 2023-05-24 3:35PM EDT | 150.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 1 | 45.31% |
| LHX230616P00155000 | 2023-05-30 11:06AM EDT | 155.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 44.95% |
| LHX230616P00160000 | 2023-05-30 1:50PM EDT | 160.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 15 | 34.72% |
| LHX230616P00165000 | 2023-05-31 12:36PM EDT | 165.00 | 0.76 | 0.20 | 0.70 | 0.00 | - | 2 | 12 | 30.03% |
| LHX230616P00170000 | 2023-05-31 3:31PM EDT | 170.00 | 0.97 | 0.80 | 1.20 | -0.73 | -42.94% | 4 | 822 | 25.70% |
| LHX230616P00175000 | 2023-06-01 10:33AM EDT | 175.00 | 2.35 | 2.10 | 2.35 | -0.58 | -19.80% | 17 | 149 | 22.44% |
| LHX230616P00180000 | 2023-06-01 10:36AM EDT | 180.00 | 4.69 | 4.50 | 4.80 | -1.11 | -19.14% | 14 | 470 | 21.09% |
| LHX230616P00185000 | 2023-05-31 1:45PM EDT | 185.00 | 10.50 | 8.10 | 8.60 | 0.00 | - | 1 | 341 | 21.39% |
| LHX230616P00190000 | 2023-05-31 10:19AM EDT | 190.00 | 14.64 | 11.80 | 14.00 | 0.00 | - | 1 | 50 | 33.96% |
| LHX230616P00195000 | 2023-05-31 3:21PM EDT | 195.00 | 20.10 | 17.60 | 18.80 | 0.00 | - | 1 | 38 | 39.28% |
| LHX230616P00200000 | 2023-04-28 10:28AM EDT | 200.00 | 7.90 | 21.20 | 23.20 | 0.00 | - | 2 | 7 | 35.79% |
| LHX230616P00210000 | 2023-05-31 10:19AM EDT | 210.00 | 34.37 | 32.00 | 34.30 | 0.00 | - | 1 | 17 | 66.21% |
© 2023 Yahoo. All rights reserved.