NYSE - Nasdaq Real Time Price • USD
L3Harris Technologies, Inc. (LHX)
As of 3:42 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517C00100000 | 1/4/2024 3:40 PM | 100 | 111.01 | 105.30 | 110.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| LHX240517C00110000 | 3/6/2024 4:07 PM | 110 | 105.13 | 97.50 | 101.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LHX240517C00145000 | 2/27/2024 5:10 PM | 145 | 66.54 | 67.30 | 71.50 | 0.00 | 0.00% | 2 | 4 | 115.33% |
| LHX240517C00150000 | 12/6/2023 6:19 PM | 150 | 52.00 | 55.20 | 59.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LHX240517C00155000 | 3/4/2024 7:28 PM | 155 | 62.00 | 48.40 | 51.10 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| LHX240517C00160000 | 4/23/2024 7:14 PM | 160 | 48.70 | 54.20 | 57.80 | 0.00 | 0.00% | 1 | 14 | 84.84% |
| LHX240517C00165000 | 3/4/2024 8:50 PM | 165 | 52.40 | 38.30 | 42.20 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| LHX240517C00170000 | 4/26/2024 7:15 PM | 170 | 46.50 | 45.40 | 47.60 | 9.50 | 25.68% | 14 | 83 | 76.90% |
| LHX240517C00175000 | 3/6/2024 8:18 PM | 175 | 41.78 | 34.50 | 37.30 | 0.00 | 0.00% | 100 | 118 | 0.00% |
| LHX240517C00180000 | 4/11/2024 2:32 PM | 180 | 23.80 | 35.60 | 37.50 | 0.00 | 0.00% | 1 | 150 | 62.96% |
| LHX240517C00185000 | 4/18/2024 7:02 PM | 185 | 18.70 | 29.70 | 32.50 | 0.00 | 0.00% | 2 | 58 | 51.42% |
| LHX240517C00190000 | 4/26/2024 5:20 PM | 190 | 25.55 | 25.60 | 26.60 | 6.55 | 34.47% | 1 | 125 | 49.05% |
| LHX240517C00195000 | 4/26/2024 5:20 PM | 195 | 20.70 | 20.60 | 21.90 | 6.53 | 46.08% | 8 | 103 | 44.08% |
| LHX240517C00200000 | 4/26/2024 2:57 PM | 200 | 14.00 | 15.90 | 17.00 | 3.79 | 37.12% | 3 | 220 | 37.16% |
| LHX240517C00210000 | 4/26/2024 6:01 PM | 210 | 8.30 | 7.70 | 8.00 | 4.20 | 102.44% | 114 | 1,720 | 25.86% |
| LHX240517C00220000 | 4/26/2024 7:03 PM | 220 | 2.75 | 2.20 | 2.45 | 1.48 | 116.54% | 284 | 805 | 21.86% |
| LHX240517C00230000 | 4/26/2024 7:09 PM | 230 | 0.50 | 0.35 | 0.45 | 0.20 | 66.67% | 131 | 1,935 | 20.70% |
| LHX240517C00240000 | 4/26/2024 6:18 PM | 240 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 61 | 512 | 24.02% |
| LHX240517C00250000 | 4/26/2024 6:24 PM | 250 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 1,387 | 29.20% |
| LHX240517C00260000 | 4/22/2024 7:08 PM | 260 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 19 | 53.59% |
| LHX240517C00270000 | 4/25/2024 7:26 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 37.89% |
| LHX240517C00280000 | 3/14/2024 1:30 PM | 280 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 56.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517P00090000 | 11/9/2023 6:39 PM | 90 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 169.14% |
| LHX240517P00095000 | 3/12/2024 7:31 PM | 95 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 115.63% |
| LHX240517P00105000 | 9/29/2023 7:59 PM | 105 | 0.55 | 0.00 | 2.00 | 0.00 | 0.00% | 4 | 8 | 167.14% |
| LHX240517P00115000 | 10/25/2023 6:19 PM | 115 | 1.15 | 0.05 | 1.55 | 0.00 | 0.00% | - | 0 | 142.24% |
| LHX240517P00120000 | 3/20/2024 4:49 PM | 120 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 44 | 123.14% |
| LHX240517P00130000 | 1/16/2024 6:47 PM | 130 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 14 | 103.03% |
| LHX240517P00135000 | 1/18/2024 5:30 PM | 135 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 81 | 79.88% |
| LHX240517P00140000 | 3/18/2024 1:37 PM | 140 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 126 | 63.28% |
| LHX240517P00145000 | 4/11/2024 1:47 PM | 145 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 81 | 84.03% |
| LHX240517P00150000 | 3/20/2024 1:30 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 156 | 25.00% |
| LHX240517P00155000 | 4/17/2024 5:54 PM | 155 | 0.09 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 27 | 71.58% |
| LHX240517P00160000 | 4/26/2024 2:38 PM | 160 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 374 | 48.63% |
| LHX240517P00165000 | 4/22/2024 6:01 PM | 165 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,030 | 59.03% |
| LHX240517P00170000 | 4/16/2024 1:41 PM | 170 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 154 | 54.00% |
| LHX240517P00175000 | 4/26/2024 3:22 PM | 175 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 14 | 454 | 40.82% |
| LHX240517P00180000 | 4/26/2024 5:58 PM | 180 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 66 | 313 | 37.70% |
| LHX240517P00185000 | 4/25/2024 7:48 PM | 185 | 0.35 | 0.05 | 1.25 | 0.00 | 0.00% | 5 | 61 | 49.00% |
| LHX240517P00190000 | 4/26/2024 7:17 PM | 190 | 0.12 | 0.10 | 0.15 | -0.58 | -82.86% | 41 | 830 | 26.32% |
| LHX240517P00195000 | 4/26/2024 7:12 PM | 195 | 0.20 | 0.15 | 0.25 | -1.04 | -83.87% | 56 | 379 | 23.76% |
| LHX240517P00200000 | 4/26/2024 7:19 PM | 200 | 0.40 | 0.35 | 0.50 | -1.90 | -82.61% | 71 | 1,149 | 21.97% |
| LHX240517P00210000 | 4/26/2024 7:01 PM | 210 | 1.47 | 1.70 | 1.80 | -4.93 | -77.03% | 56 | 405 | 17.58% |
| LHX240517P00220000 | 4/26/2024 6:31 PM | 220 | 5.80 | 6.20 | 6.40 | -6.51 | -52.88% | 5 | 109 | 13.94% |
| LHX240517P00230000 | 4/10/2024 6:40 PM | 230 | 23.60 | 14.00 | 15.40 | 0.00 | 0.00% | 38 | 0 | 12.11% |
| LHX240517P00240000 | 2/27/2024 2:32 PM | 240 | 30.00 | 24.50 | 29.20 | 0.00 | 0.00% | - | 0 | 57.00% |
Related Tickers
NOC Northrop Grumman Corporation
481.36
-1.37%
GD General Dynamics Corporation
284.90
-0.00%
RTX RTX Corporation
101.48
-0.23%
TXT Textron Inc.
86.46
+1.84%
LMT Lockheed Martin Corporation
462.42
-0.51%
HII Huntington Ingalls Industries, Inc.
278.16
+0.79%
AVAV AeroVironment, Inc.
157.67
+1.30%
TDG TransDigm Group Incorporated
1,260.84
+0.34%
HWM Howmet Aerospace Inc.
66.24
+2.21%
KTOS Kratos Defense & Security Solutions, Inc.
18.85
+9.06%