NYSE - Nasdaq Real Time Price USD
L3Harris Technologies, Inc. (LHX)
216.19
-2.43
(-1.11%)
At close: May 6 at 4:00:02 PM EDT
216.29
+0.10
+(0.05%)
After hours: May 6 at 7:54:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX250516C00140000 | 4/4/2025 10:12 AM | 140 | 71.40 | 78.50 | 81.70 | 0.00 | 0.00% | 1 | 1 | 226.12% |
| LHX250516C00150000 | 4/11/2025 3:56 PM | 150 | 73.19 | 65.10 | 68.60 | 0.00 | 0.00% | 2 | 4 | 128.22% |
| LHX250516C00160000 | 4/11/2025 1:08 PM | 160 | 62.70 | 55.20 | 58.60 | 0.00 | 0.00% | - | 2 | 110.55% |
| LHX250516C00170000 | 1/13/2025 2:18 PM | 170 | 45.88 | 29.00 | 32.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LHX250516C00175000 | 3/26/2025 12:56 PM | 175 | 38.44 | 40.50 | 44.00 | 0.00 | 0.00% | 2 | 2 | 90.92% |
| LHX250516C00180000 | 4/24/2025 9:33 AM | 180 | 30.50 | 35.20 | 38.70 | 0.00 | 0.00% | 1 | 4 | 75.05% |
| LHX250516C00185000 | 4/4/2025 3:23 PM | 185 | 23.80 | 33.70 | 36.40 | 0.00 | 0.00% | 1 | 2 | 108.96% |
| LHX250516C00190000 | 1/28/2025 10:35 AM | 190 | 33.50 | 19.50 | 21.60 | 0.00 | 0.00% | 100 | 110 | 0.00% |
| LHX250516C00195000 | 4/3/2025 2:17 PM | 195 | 19.20 | 24.10 | 26.40 | 0.00 | 0.00% | 1 | 14 | 86.60% |
| LHX250516C00200000 | 5/2/2025 2:03 PM | 200 | 20.00 | 16.10 | 18.70 | 0.00 | 0.00% | 1 | 36 | 59.57% |
| LHX250516C00210000 | 5/6/2025 12:17 PM | 210 | 8.15 | 7.10 | 10.10 | -3.18 | -28.07% | 2 | 204 | 46.52% |
| LHX250516C00220000 | 5/6/2025 3:00 PM | 220 | 2.25 | 2.15 | 3.20 | -1.85 | -45.12% | 7 | 826 | 33.81% |
| LHX250516C00230000 | 5/6/2025 12:00 PM | 230 | 0.30 | 0.25 | 0.55 | -0.45 | -60.00% | 21 | 535 | 29.79% |
| LHX250516C00240000 | 5/6/2025 11:59 AM | 240 | 0.15 | 0.05 | 0.25 | 0.10 | 200.00% | 1 | 543 | 36.96% |
| LHX250516C00250000 | 5/6/2025 11:47 AM | 250 | 0.69 | 0.00 | 0.70 | 0.39 | 130.00% | 4 | 209 | 51.27% |
| LHX250516C00260000 | 4/23/2025 3:57 PM | 260 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 14 | 283 | 56.45% |
| LHX250516C00270000 | 5/2/2025 9:44 AM | 270 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 842 | 50.78% |
| LHX250516C00280000 | 3/21/2025 2:22 PM | 280 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LHX250516C00290000 | 1/30/2025 12:27 PM | 290 | 0.41 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 36 | 102.00% |
| LHX250516C00300000 | 3/19/2025 9:30 AM | 300 | 0.24 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 81 | 106.45% |
| LHX250516C00310000 | 1/27/2025 11:40 AM | 310 | 0.78 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 129.93% |
| LHX250516C00320000 | 3/24/2025 3:27 PM | 320 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 60 | 115.72% |
| LHX250516C00330000 | 12/30/2024 9:47 AM | 330 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 123.14% |
| LHX250516C00340000 | 1/17/2025 9:30 AM | 340 | 0.19 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 89 | 143.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX250516P00120000 | 4/21/2025 3:04 PM | 120 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 135.94% |
| LHX250516P00125000 | 4/21/2025 3:04 PM | 125 | 0.34 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 177.25% |
| LHX250516P00150000 | 4/10/2025 2:28 PM | 150 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 108.59% |
| LHX250516P00155000 | 3/7/2025 1:52 PM | 155 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| LHX250516P00160000 | 4/25/2025 9:41 AM | 160 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 41 | 73.83% |
| LHX250516P00165000 | 4/23/2025 3:50 PM | 165 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 16 | 61.72% |
| LHX250516P00170000 | 4/28/2025 1:30 PM | 170 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 19 | 79.00% |
| LHX250516P00175000 | 4/23/2025 2:04 PM | 175 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 221 | 70.90% |
| LHX250516P00180000 | 4/28/2025 2:43 PM | 180 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 355 | 56.54% |
| LHX250516P00185000 | 5/5/2025 1:43 PM | 185 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 75 | 56.64% |
| LHX250516P00190000 | 5/2/2025 9:30 AM | 190 | 0.35 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 72 | 47.95% |
| LHX250516P00195000 | 5/5/2025 2:12 PM | 195 | 0.25 | 0.00 | 0.50 | 0.05 | 25.00% | 1 | 72 | 43.41% |
| LHX250516P00200000 | 5/6/2025 10:08 AM | 200 | 0.30 | 0.05 | 0.75 | -0.11 | -26.83% | 3 | 780 | 39.09% |
| LHX250516P00210000 | 5/6/2025 3:58 PM | 210 | 1.78 | 1.55 | 1.95 | 0.53 | 42.40% | 4 | 2,528 | 31.03% |
| LHX250516P00220000 | 5/6/2025 1:58 PM | 220 | 5.65 | 4.60 | 7.50 | 1.15 | 25.56% | 7 | 585 | 37.38% |
| LHX250516P00230000 | 5/5/2025 12:28 PM | 230 | 10.00 | 12.40 | 15.60 | 0.00 | 0.00% | 5 | 85 | 44.07% |
| LHX250516P00240000 | 4/29/2025 2:12 PM | 240 | 18.29 | 21.60 | 25.10 | 0.00 | 0.00% | 22 | 67 | 54.98% |
| LHX250516P00250000 | 12/16/2024 9:43 AM | 250 | 28.28 | 27.80 | 30.70 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| LHX250516P00260000 | 12/20/2024 1:43 PM | 260 | 46.43 | 37.10 | 39.20 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LHX250516P00270000 | 12/16/2024 12:11 AM | 270 | 17.80 | 45.20 | 48.70 | 0.00 | 0.00% | 2 | 18 | 0.00% |
Related Tickers
GD General Dynamics Corporation
270.61
-0.56%
NOC Northrop Grumman Corporation
487.48
-1.19%
HII Huntington Ingalls Industries, Inc.
232.90
-0.12%
RTX RTX Corporation
128.16
-0.33%
AVAV AeroVironment, Inc.
158.50
-2.14%
LMT Lockheed Martin Corporation
468.21
-0.71%
KTOS Kratos Defense & Security Solutions, Inc.
36.23
+0.98%
HWM Howmet Aerospace Inc.
155.80
+0.95%
TXT Textron Inc.
69.49
-1.42%
TDG TransDigm Group Incorporated
1,391.86
-5.48%