LHX - L3Harris Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX200221C001100002019-12-20 11:19AM EST110.0089.05111.70116.200.00-10138.57%
LHX200221C001200002019-10-13 11:12PM EST120.0090.4180.0084.800.00--00.00%
LHX200221C001400002019-10-03 2:58PM EST140.0067.0060.1064.500.00--50.00%
LHX200221C001500002019-12-23 1:23PM EST150.0052.5071.9076.300.00-1087.40%
LHX200221C001550002020-01-24 9:55AM EST155.0069.5066.5070.600.00-21162.79%
LHX200221C001600002020-01-03 11:46AM EST160.0049.5061.6065.900.00-2366.26%
LHX200221C001650002019-12-19 11:17AM EST165.0034.3052.2056.700.00-120.00%
LHX200221C001700002020-01-21 2:01PM EST170.0049.4051.6055.60+0.30+0.61%2550.78%
LHX200221C001750002020-01-16 2:15PM EST175.0040.1446.5050.600.00-11577.15%
LHX200221C001800002020-01-17 3:47PM EST180.0039.5041.6045.600.00-513170.43%
LHX200221C001850002020-01-16 1:25PM EST185.0029.8737.2040.700.00-411464.67%
LHX200221C001900002020-01-21 1:00PM EST190.0030.0032.3034.800.00-23449.93%
LHX200221C001950002020-01-21 3:13PM EST195.0025.5027.5030.100.00-19846.56%
LHX200221C002000002020-01-27 12:47PM EST200.0022.0623.3025.30-1.29-5.52%125541.86%
LHX200221C002100002020-01-28 11:59AM EST210.0014.9015.0015.30-0.26-1.72%555328.80%
LHX200221C002200002020-01-28 10:55AM EST220.007.707.708.30-0.18-2.28%611,11327.88%
LHX200221C002300002020-01-28 1:55PM EST230.003.503.303.60-0.08-2.23%551,16626.87%
LHX200221C002400002020-01-28 12:22PM EST240.001.051.101.20-0.25-19.23%1433326.10%
LHX200221C002500002020-01-28 1:34PM EST250.000.200.100.75-0.30-60.00%130131.28%
LHX200221C002600002020-01-21 1:19PM EST260.000.200.000.500.00-18035.77%
LHX200221C002700002019-12-30 11:47AM EST270.000.100.000.550.00-37443.38%
LHX200221C002800002019-09-06 2:45PM EST280.000.450.050.350.00-1445.90%
LHX200221C002900002020-01-21 9:48AM EST290.000.100.000.100.00-14743.07%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LHX200221P001100002019-10-02 2:51PM EST110.000.250.000.200.00-122109.77%
LHX200221P001300002019-07-01 11:07AM EST130.001.200.000.000.00--050.00%
LHX200221P001350002019-07-25 8:41AM EST135.000.250.350.950.00--5105.81%
LHX200221P001450002019-11-11 11:59AM EST145.000.650.000.500.00-4679.20%
LHX200221P001500002019-11-21 10:33AM EST150.000.150.000.400.00-1971.29%
LHX200221P001550002020-01-16 3:52PM EST155.000.050.000.050.00-141751.56%
LHX200221P001600002020-01-15 2:29PM EST160.000.050.000.100.00-37950.98%
LHX200221P001650002020-01-03 12:23PM EST165.000.160.000.200.00-66650.88%
LHX200221P001700002020-01-08 11:41AM EST170.000.120.000.100.00-423446.39%
LHX200221P001750002020-01-23 11:06AM EST175.000.100.050.500.00-111454.49%
LHX200221P001800002020-01-17 3:55PM EST180.000.250.050.850.00-61,12855.10%
LHX200221P001850002020-01-27 2:52PM EST185.000.140.000.250.00-320638.67%
LHX200221P001900002020-01-21 2:20PM EST190.000.210.150.300.00-221135.21%
LHX200221P001950002020-01-24 1:22PM EST195.000.410.200.500.00-1421833.86%
LHX200221P002000002020-01-28 12:11PM EST200.000.580.500.65-0.24-29.27%679930.66%
LHX200221P002100002020-01-28 12:11PM EST210.001.661.451.75-0.29-14.87%41,27627.93%
LHX200221P002200002020-01-28 1:01PM EST220.004.504.104.40-0.30-6.25%2931325.71%
LHX200221P002300002020-01-27 3:31PM EST230.0010.209.3010.000.00-73626.00%
LHX200221P002400002019-07-26 11:01AM EST240.0041.4530.2030.900.00-1188.00%
LHX200221P002500002019-09-29 11:09PM EST250.0038.3040.6045.400.00--0112.60%