NYSE - Delayed Quote • USD
L3Harris Technologies, Inc. (LHX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240621C00160000 | 4/29/2024 2:42 PM | 160 | 55.72 | 61.90 | 65.80 | 0.00 | 0.00% | - | 7 | 55.18% |
| LHX240621C00175000 | 4/22/2024 1:36 PM | 175 | 32.60 | 46.90 | 50.70 | 0.00 | 0.00% | 1 | 1 | 65.76% |
| LHX240621C00195000 | 5/6/2024 4:27 PM | 195 | 19.60 | 26.90 | 30.80 | 0.00 | 0.00% | 25 | 27 | 43.84% |
| LHX240621C00200000 | 5/17/2024 3:31 PM | 200 | 22.20 | 21.90 | 26.00 | 7.10 | 47.02% | 2 | 41 | 39.39% |
| LHX240621C00210000 | 5/16/2024 1:57 PM | 210 | 13.75 | 13.50 | 14.90 | 0.00 | 0.00% | 1 | 184 | 21.72% |
| LHX240621C00220000 | 5/17/2024 7:28 PM | 220 | 6.06 | 5.80 | 6.20 | 0.16 | 2.71% | 4 | 588 | 15.45% |
| LHX240621C00230000 | 5/17/2024 7:29 PM | 230 | 1.60 | 1.45 | 1.70 | 0.16 | 11.11% | 45 | 1,183 | 15.02% |
| LHX240621C00240000 | 5/17/2024 1:32 PM | 240 | 0.35 | 0.25 | 0.40 | 0.05 | 16.67% | 1 | 123 | 16.31% |
| LHX240621C00250000 | 5/13/2024 4:02 PM | 250 | 0.18 | 0.00 | 0.35 | 0.00 | 0.00% | 30 | 30 | 22.46% |
| LHX240621C00260000 | 5/16/2024 6:57 PM | 260 | 0.10 | 0.00 | 2.15 | 0.10 | - | - | 10 | 44.23% |
| LHX240621C00280000 | 4/22/2024 1:30 PM | 280 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 58.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240621P00170000 | 4/19/2024 5:50 PM | 170 | 0.65 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 44.04% |
| LHX240621P00175000 | 4/25/2024 7:49 PM | 175 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | - | 31 | 39.94% |
| LHX240621P00180000 | 4/29/2024 4:01 PM | 180 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 15 | 35.99% |
| LHX240621P00185000 | 5/6/2024 7:25 PM | 185 | 0.22 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 54.54% |
| LHX240621P00190000 | 5/15/2024 2:52 PM | 190 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 49 | 48.91% |
| LHX240621P00195000 | 5/17/2024 4:21 PM | 195 | 0.09 | 0.00 | 2.15 | -0.06 | -40.00% | 1 | 78 | 43.31% |
| LHX240621P00200000 | 5/17/2024 4:21 PM | 200 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 1 | 59 | 20.53% |
| LHX240621P00210000 | 5/17/2024 7:43 PM | 210 | 0.52 | 0.45 | 0.60 | -0.25 | -32.47% | 5 | 118 | 16.82% |
| LHX240621P00220000 | 5/17/2024 7:49 PM | 220 | 2.45 | 2.35 | 2.60 | -0.75 | -23.44% | 97 | 623 | 15.35% |
| LHX240621P00230000 | 5/17/2024 6:25 PM | 230 | 8.20 | 7.90 | 8.40 | 8.20 | 0.38% | 10 | 1 | 16.19% |
Related Tickers
NOC Northrop Grumman Corporation
470.22
-0.10%
GD General Dynamics Corporation
299.02
+1.11%
HII Huntington Ingalls Industries, Inc.
255.60
-0.22%
RTX RTX Corporation
104.18
-0.06%
LMT Lockheed Martin Corporation
466.20
+0.29%
TXT Textron Inc.
89.17
+1.93%
TDG TransDigm Group Incorporated
1,291.95
+0.44%
HWM Howmet Aerospace Inc.
82.93
+0.48%
AVAV AeroVironment, Inc.
193.83
+0.57%
KTOS Kratos Defense & Security Solutions, Inc.
21.03
+2.14%