NYSE - Nasdaq Real Time Price USD

L3Harris Technologies, Inc. (LHX)

Compare
242.30 -3.95 (-1.60%)
As of 10:25 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LHX241220C00120000 11/14/2024 6:16 PM 120 129.71 121.80 125.50 0.00 0.00% - 1 183.40%
LHX241220C00165000 2/23/2024 7:57 PM 165 55.15 50.50 53.60 0.00 0.00% 1 0 0.00%
LHX241220C00170000 10/30/2024 7:37 PM 170 75.00 75.20 78.90 0.00 0.00% 1 0 144.19%
LHX241220C00185000 11/6/2024 7:47 PM 185 70.50 57.30 60.80 0.00 0.00% 1 0 87.92%
LHX241220C00190000 11/12/2024 4:01 PM 190 73.25 52.00 55.50 0.00 0.00% 3 4 77.30%
LHX241220C00195000 11/5/2024 8:47 PM 195 56.00 46.90 50.90 0.00 0.00% 2 5 72.63%
LHX241220C00200000 11/26/2024 5:54 PM 200 45.50 41.90 46.00 0.00 0.00% 6 27 66.65%
LHX241220C00210000 11/15/2024 2:58 PM 210 38.35 32.00 35.50 0.00 0.00% 16 54 51.66%
LHX241220C00220000 11/19/2024 8:04 PM 220 25.00 22.60 25.80 0.00 0.00% 13 105 53.89%
LHX241220C00230000 11/29/2024 4:12 PM 230 16.76 13.20 15.80 0.00 0.00% 2 181 38.29%
LHX241220C00240000 11/29/2024 4:55 PM 240 8.58 6.10 7.60 0.00 0.00% 1 356 29.09%
LHX241220C00250000 12/2/2024 2:30 PM 250 3.00 1.55 2.80 -0.10 -3.23% 1 1,090 26.17%
LHX241220C00260000 11/29/2024 4:49 PM 260 0.82 0.35 0.85 0.00 0.00% 7 2,062 25.95%
LHX241220C00270000 12/2/2024 2:54 PM 270 0.24 0.25 0.35 -0.01 -3.85% 58 7,346 28.81%
LHX241220C00280000 11/25/2024 3:23 PM 280 0.10 0.00 0.30 0.00 0.00% 3 136 35.25%
LHX241220C00290000 11/21/2024 4:56 PM 290 0.15 0.00 0.20 0.00 0.00% 7 55 39.31%
LHX241220C00300000 11/19/2024 2:54 PM 300 0.10 0.00 0.60 0.00 0.00% 2 18 54.74%
LHX241220C00310000 10/1/2024 4:06 PM 310 0.35 0.00 1.55 0.00 0.00% - 4 64.36%
LHX241220C00320000 4/11/2024 1:30 PM 320 0.30 0.00 1.25 0.00 0.00% 1 10 67.97%
LHX241220C00340000 10/1/2024 3:30 PM 340 0.35 0.00 1.50 0.00 0.00% - 2 82.13%
LHX241220C00370000 10/31/2024 6:50 PM 370 0.75 0.00 0.75 0.00 0.00% - 0 87.89%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LHX241220P00110000 5/28/2024 7:05 PM 110 1.05 0.00 0.95 0.00 0.00% 20 40 169.73%
LHX241220P00135000 8/26/2024 5:08 PM 135 0.15 0.00 1.35 0.00 0.00% 20 11 137.31%
LHX241220P00150000 10/11/2024 6:32 PM 150 0.05 0.00 0.75 0.00 0.00% 10 76 104.59%
LHX241220P00155000 6/24/2024 3:59 PM 155 0.25 0.00 2.30 0.00 0.00% 3 14 120.31%
LHX241220P00160000 11/1/2024 2:35 PM 160 0.15 0.00 0.40 0.00 0.00% 209 192 83.79%
LHX241220P00165000 10/15/2024 4:23 PM 165 0.20 0.00 0.20 0.00 0.00% 30 62 71.48%
LHX241220P00170000 10/25/2024 2:33 PM 170 0.05 0.00 0.20 0.00 0.00% 5 41 66.41%
LHX241220P00175000 5/15/2024 2:16 PM 175 1.35 0.75 1.85 0.00 0.00% 4 19 95.02%
LHX241220P00180000 10/18/2024 7:55 PM 180 0.35 0.00 1.00 0.00 0.00% 1 36 72.61%
LHX241220P00185000 11/29/2024 2:30 PM 185 0.05 0.00 0.45 0.00 0.00% 1 39 58.50%
LHX241220P00190000 12/2/2024 2:30 PM 190 0.05 0.05 0.20 0.00 0.00% 7 352 52.44%
LHX241220P00195000 11/6/2024 3:27 PM 195 0.30 0.00 0.75 0.00 0.00% 8 38 52.93%
LHX241220P00200000 11/19/2024 6:31 PM 200 0.10 0.00 0.70 0.00 0.00% 2 311 54.08%
LHX241220P00210000 11/29/2024 5:04 PM 210 0.12 0.00 0.75 0.00 0.00% 1 731 43.53%
LHX241220P00220000 11/27/2024 8:36 PM 220 0.15 0.05 0.75 0.00 0.00% 6 304 32.22%
LHX241220P00230000 11/27/2024 8:01 PM 230 0.60 0.40 1.30 0.00 0.00% 3 200 24.87%
LHX241220P00240000 12/2/2024 2:30 PM 240 1.90 2.25 3.60 -0.17 -8.21% 3 427 21.23%
LHX241220P00250000 11/26/2024 8:55 PM 250 6.89 7.10 9.20 0.00 0.00% 11 226 19.19%
LHX241220P00260000 11/27/2024 5:04 PM 260 14.40 15.20 18.30 0.00 0.00% 1 138 23.58%
LHX241220P00270000 11/13/2024 6:31 PM 270 9.90 25.10 28.20 0.00 0.00% 10 0 31.10%
LHX241220P00290000 7/26/2024 1:35 PM 290 56.00 58.10 62.00 0.00 0.00% 3 0 126.43%

Related Tickers

NOC Northrop Grumman Corporation
483.41
-0.86%
 
GD General Dynamics Corporation
277.42
-2.32%
 
RTX RTX Corporation
119.76
-1.70%
 
KTOS Kratos Defense & Security Solutions, Inc.
26.80
-1.07%
 
HII Huntington Ingalls Industries, Inc.
194.84
-1.56%
 
AVAV AeroVironment, Inc.
195.94
+0.74%
 
HWM Howmet Aerospace Inc.
117.87
-0.43%
 
TXT Textron Inc.
85.24
-0.46%
 
LMT Lockheed Martin Corporation
520.62
-1.04%
 
TDG TransDigm Group Incorporated
1,250.00
-0.24%