Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.27 +53.59 (+1.02%) Dow
39,827.30 +269.19 (+0.68%) Nasdaq
16,723.93 +212.75 (+1.29%) Bitcoin USD
65,401.48 +4,203.35 (+6.87%) CMC Crypto 200
1,376.56 +108.61 (+8.57%)
L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 95.60 | 99.40 | 0.00 | - | 4 | 0 | 58.64% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-05-14 12:15PM EDT | 190.00 | 33.88 | 33.60 | 34.50 | 0.00 | - | 70 | 113 | 30.04% |
| LHX240816C00195000 | 2024-05-02 3:44PM EDT | 195.00 | 20.98 | 28.80 | 30.00 | 0.00 | - | 1 | 86 | 28.37% |
| LHX240816C00200000 | 2024-05-03 3:55PM EDT | 200.00 | 17.81 | 24.80 | 25.40 | 0.00 | - | 9 | 51 | 26.03% |
| LHX240816C00210000 | 2024-05-15 11:51AM EDT | 210.00 | 17.60 | 16.60 | 17.10 | +1.60 | +10.00% | 63 | 285 | 22.82% |
| LHX240816C00220000 | 2024-05-15 1:52PM EDT | 220.00 | 10.29 | 10.00 | 10.50 | +0.29 | +2.90% | 12 | 727 | 21.17% |
| LHX240816C00230000 | 2024-05-15 11:32AM EDT | 230.00 | 6.09 | 5.30 | 5.60 | +0.53 | +9.53% | 98 | 759 | 19.77% |
| LHX240816C00240000 | 2024-05-15 1:51PM EDT | 240.00 | 2.65 | 2.50 | 2.70 | -0.10 | -3.64% | 28 | 1,014 | 19.20% |
| LHX240816C00250000 | 2024-05-13 11:27AM EDT | 250.00 | 1.30 | 1.10 | 1.25 | +0.05 | +4.00% | 1 | 350 | 19.26% |
| LHX240816C00260000 | 2024-05-13 1:48PM EDT | 260.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 957 | 19.46% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 24.50% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 30.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 48.56% |
| LHX240816P00150000 | 2024-05-02 11:32AM EDT | 150.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 5 | 36 | 57.89% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 83 | 43.12% |
| LHX240816P00160000 | 2024-05-13 11:42AM EDT | 160.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 114 | 38.92% |
| LHX240816P00165000 | 2024-05-14 11:56AM EDT | 165.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 6 | 313 | 31.81% |
| LHX240816P00170000 | 2024-05-15 1:58PM EDT | 170.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 31 | 449 | 26.86% |
| LHX240816P00175000 | 2024-05-14 9:32AM EDT | 175.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 1 | 68 | 30.34% |
| LHX240816P00180000 | 2024-05-13 2:53PM EDT | 180.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 5 | 107 | 23.76% |
| LHX240816P00185000 | 2024-05-09 1:15PM EDT | 185.00 | 0.61 | 0.10 | 0.50 | 0.00 | - | 100 | 159 | 22.13% |
| LHX240816P00190000 | 2024-05-15 10:12AM EDT | 190.00 | 0.65 | 0.55 | 0.70 | -0.14 | -17.72% | 10 | 352 | 21.00% |
| LHX240816P00195000 | 2024-05-14 3:53PM EDT | 195.00 | 1.07 | 0.90 | 1.00 | 0.00 | - | 1 | 168 | 19.96% |
| LHX240816P00200000 | 2024-05-15 11:07AM EDT | 200.00 | 1.40 | 1.35 | 1.55 | -0.35 | -20.00% | 4 | 195 | 19.45% |
| LHX240816P00210000 | 2024-05-15 11:08AM EDT | 210.00 | 3.07 | 3.10 | 3.40 | -0.50 | -14.01% | 1 | 394 | 18.33% |
| LHX240816P00220000 | 2024-05-15 1:23PM EDT | 220.00 | 6.20 | 6.40 | 6.60 | -0.73 | -10.53% | 2 | 113 | 16.90% |
| LHX240816P00230000 | 2024-01-10 3:37PM EDT | 230.00 | 28.80 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 42.13% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 42.47% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 50.51% |
© 2024 Yahoo. All rights reserved.