Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,016.98 +4,432.10 (+7.20%) CMC Crypto 200
1,388.83 +120.88 (+9.53%)
L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517C00100000 | 2024-01-04 11:40AM EDT | 100.00 | 111.01 | 105.30 | 110.00 | 0.00 | - | 1 | 4 | 0.00% |
| LHX240517C00110000 | 2024-03-06 12:07PM EDT | 110.00 | 105.13 | 97.50 | 101.70 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00145000 | 2024-02-27 1:10PM EDT | 145.00 | 66.54 | 67.30 | 71.50 | 0.00 | - | 2 | 4 | 0.00% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 59.92 | 65.70 | 68.80 | 0.00 | - | 1 | 28 | 182.42% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 60.40 | 63.90 | 0.00 | - | 7 | 10 | 147.66% |
| LHX240517C00165000 | 2024-03-04 4:50PM EDT | 165.00 | 52.40 | 38.30 | 42.20 | 0.00 | - | 1 | 14 | 0.00% |
| LHX240517C00170000 | 2024-05-02 10:11AM EDT | 170.00 | 41.58 | 51.10 | 53.90 | 0.00 | - | 3 | 74 | 163.67% |
| LHX240517C00175000 | 2024-05-15 3:52PM EDT | 175.00 | 45.40 | 46.40 | 48.90 | -1.09 | -2.34% | 1 | 117 | 157.81% |
| LHX240517C00180000 | 2024-05-06 2:12PM EDT | 180.00 | 35.83 | 41.20 | 43.90 | 0.00 | - | 1 | 149 | 136.82% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 35.60 | 38.90 | 0.00 | - | 2 | 58 | 100.98% |
| LHX240517C00190000 | 2024-05-10 10:51AM EDT | 190.00 | 29.60 | 30.80 | 33.90 | 0.00 | - | 2 | 124 | 96.00% |
| LHX240517C00195000 | 2024-05-06 12:47PM EDT | 195.00 | 19.40 | 26.00 | 28.90 | 0.00 | - | 1 | 83 | 88.09% |
| LHX240517C00200000 | 2024-05-15 2:23PM EDT | 200.00 | 22.00 | 20.70 | 23.20 | +0.49 | +2.28% | 22 | 215 | 98.39% |
| LHX240517C00210000 | 2024-05-15 2:48PM EDT | 210.00 | 12.00 | 11.00 | 13.10 | +0.30 | +2.56% | 125 | 1,669 | 61.82% |
| LHX240517C00220000 | 2024-05-15 3:43PM EDT | 220.00 | 2.38 | 1.70 | 2.80 | +0.14 | +6.25% | 60 | 857 | 19.19% |
| LHX240517C00230000 | 2024-05-15 3:41PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 1,857 | 20.61% |
| LHX240517C00240000 | 2024-05-14 3:52PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 488 | 40.23% |
| LHX240517C00250000 | 2024-05-15 3:25PM EDT | 250.00 | 0.53 | 0.00 | 0.05 | +0.48 | +960.00% | 12 | 1,387 | 53.13% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 100.68% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 119.53% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517P00090000 | 2023-11-09 2:39PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 472.27% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 325.00% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 468.75% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 401.17% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 348.83% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 294.34% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 229.69% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 184.38% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 243.36% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 146.09% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 144.53% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1,030 | 132.81% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 111.72% |
| LHX240517P00175000 | 2024-05-14 2:39PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 318 | 100.78% |
| LHX240517P00180000 | 2024-05-14 3:52PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 311 | 97.27% |
| LHX240517P00185000 | 2024-05-07 12:27PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 78.91% |
| LHX240517P00190000 | 2024-05-13 9:52AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 80 | 777 | 74.61% |
| LHX240517P00195000 | 2024-05-15 3:01PM EDT | 195.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 352 | 80.47% |
| LHX240517P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,134 | 52.73% |
| LHX240517P00210000 | 2024-05-13 1:28PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 439 | 34.57% |
| LHX240517P00220000 | 2024-05-15 11:38AM EDT | 220.00 | 0.27 | 0.25 | 0.40 | -0.78 | -74.29% | 1 | 168 | 14.48% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 9.00 | 12.50 | 0.00 | - | 38 | 0 | 73.19% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 196.12% |
© 2024 Yahoo. All rights reserved.