U.S. Markets closed

L3Harris Technologies, Inc. (LHX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
227.25+1.13 (+0.50%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX211217C000850002020-12-29 10:37AM EDT85.00104.4090.5093.400.00-100.00%
LHX211217C000900002021-05-27 3:33PM EDT90.00127.85127.30131.300.00-100.00%
LHX211217C000950002020-09-04 11:28AM EDT95.0089.5078.9082.900.00-120.00%
LHX211217C001000002021-05-27 3:34PM EDT100.00117.80117.80121.900.00-2540.00%
LHX211217C001150002021-05-17 3:08PM EDT115.00103.600.000.000.00-100.00%
LHX211217C001200002021-05-27 3:29PM EDT120.0098.0097.70101.000.00-1030.00%
LHX211217C001250002021-01-20 11:51AM EDT125.0066.8063.3067.100.00-150.00%
LHX211217C001300002020-12-31 10:51AM EDT130.0061.4045.3048.400.00-100.00%
LHX211217C001350002021-02-01 2:34PM EDT135.0043.0250.1052.700.00-130.00%
LHX211217C001400002021-02-19 10:55AM EDT140.0051.4057.5062.000.00-200.00%
LHX211217C001450002021-05-07 3:09PM EDT145.0074.7077.0080.400.00-100.00%
LHX211217C001500002021-03-25 1:37PM EDT150.0050.0059.1064.000.00-2440.00%
LHX211217C001600002021-02-02 11:45AM EDT160.0030.4029.0033.800.00-1170.00%
LHX211217C001650002021-03-05 12:34PM EDT165.0027.5040.7043.100.00-240.00%
LHX211217C001700002020-11-09 3:40PM EDT170.0031.000.000.000.00-300.00%
LHX211217C001750002021-04-21 11:03AM EDT175.0039.7643.3046.200.00-2370.00%
LHX211217C001800002021-04-28 11:53AM EDT180.0029.8040.1042.400.00-4430.00%
LHX211217C001850002020-11-10 12:14PM EDT185.0025.000.000.000.00-1300.00%
LHX211217C001900002021-05-24 10:44AM EDT190.0030.8032.2033.400.00-1190.00%
LHX211217C001950002021-02-10 12:15PM EDT195.0014.869.2019.200.00-4160.00%
LHX211217C002000002021-05-03 2:23PM EDT200.0022.6026.4028.100.00-11014.99%
LHX211217C002100002021-05-07 1:33PM EDT210.0018.6020.4022.200.00-1020.95%
LHX211217C002200002020-11-06 2:41PM EDT220.006.000.000.000.00-400.00%
LHX211217C002300002021-06-07 2:58PM EDT230.009.607.508.000.00-35316.08%
LHX211217C002400002021-06-07 11:33AM EDT240.005.604.405.100.00-153517.31%
LHX211217C002500002021-06-21 1:34PM EDT250.003.502.302.650.00-22316.98%
LHX211217C002600002021-03-30 1:14PM EDT260.001.941.051.450.00-101017.41%
LHX211217C002700002021-06-04 10:31AM EDT270.001.090.100.950.00-312718.66%
LHX211217C002800002021-06-17 12:42PM EDT280.000.500.100.850.00-1021.03%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX211217P000850002020-10-28 9:30AM EDT85.003.100.000.000.00-1025.00%
LHX211217P000900002020-07-08 10:27AM EDT90.005.702.605.800.00-15110.61%
LHX211217P001050002021-04-21 3:21PM EDT105.000.540.302.250.00-117171.75%
LHX211217P001200002021-04-19 2:56PM EDT120.000.650.451.200.00-210455.88%
LHX211217P001250002020-11-06 2:52PM EDT125.006.780.000.000.00-2025.00%
LHX211217P001300002021-01-22 4:44PM EDT130.004.203.404.000.00-41469.79%
LHX211217P001350002021-01-22 3:02PM EDT135.005.011.704.700.00-1663.39%
LHX211217P001400002021-05-04 12:18PM EDT140.001.150.751.500.00-2949.67%
LHX211217P001450002021-04-29 3:13PM EDT145.001.451.201.500.00-11746.66%
LHX211217P001500002021-06-04 10:54AM EDT150.001.350.851.450.00-162243.38%
LHX211217P001550002021-04-14 10:33AM EDT155.002.180.702.450.00-2046.16%
LHX211217P001600002021-06-11 11:42AM EDT160.001.611.251.700.00-729039.26%
LHX211217P001650002021-06-02 3:50PM EDT165.002.551.502.000.00-284838.03%
LHX211217P001700002021-05-25 11:41AM EDT170.002.521.852.300.00-51636.60%
LHX211217P001750002021-05-19 11:53AM EDT175.004.802.803.100.00-13036.93%
LHX211217P001800002021-06-14 10:15AM EDT180.003.302.703.600.00-23135.71%
LHX211217P001850002021-06-11 2:08PM EDT185.003.903.403.800.00-1333.36%
LHX211217P001900002021-06-10 1:57PM EDT190.004.964.104.600.00-52132.65%
LHX211217P001950002021-06-22 10:13AM EDT195.005.205.105.500.00-114731.87%
LHX211217P002000002021-06-14 3:57PM EDT200.006.806.306.700.00-5631.45%
LHX211217P002100002021-06-18 1:50PM EDT210.0010.419.4011.300.00-13033.82%
LHX211217P002200002021-06-16 1:16PM EDT220.0013.6113.7014.500.00-4531.67%
LHX211217P002300002020-08-24 12:04AM EDT230.0060.290.000.000.00--00.00%
LHX211217P002400002021-03-30 10:39AM EDT240.0043.6035.8037.800.00--250.96%
LHX211217P002500002021-03-05 3:30PM EDT250.0068.2046.0049.000.00-2258.24%
LHX211217P002700002021-04-16 2:54PM EDT270.0062.8054.6058.100.00-22251.73%