Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $248.28 as of 10/17/2024 9:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 131.50 | 135.10 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 120.00 | 127.30 | 130.40 | 111.76 | 0.00 | 0.00% | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 10/17/2024 4:00:07 PM EST |
| 125.00 | 121.30 | 125.10 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 130.00 | 116.50 | 120.10 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 135.00 | 111.50 | 115.50 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 140.00 | 107.30 | 110.10 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 145.00 | 102.30 | 105.10 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 150.00 | 96.80 | 100.30 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 155.00 | 91.60 | 95.10 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 160.00 | 86.70 | 90.10 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 165.00 | 82.40 | 85.10 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 170.00 | 77.30 | 80.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 175.00 | 72.10 | 75.10 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 180.00 | 66.50 | 70.10 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 185.00 | 61.50 | 65.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 190.00 | 57.20 | 60.30 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 195.00 | 51.50 | 55.10 | 39.24 | 0.00 | 0.00% | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:07 PM EST |
| 200.00 | 46.60 | 50.10 | 31.50 | 0.00 | 0.00% | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:07 PM EST |
| 210.00 | 36.50 | 40.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 220.00 | 26.90 | 30.10 | 26.97 | 0.00 | 0.00% | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 230.00 | 17.60 | 19.40 | 18.19 | +2.59 | +16.61% | 554 | 747 | 1.40 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 240.00 | 7.70 | 9.80 | 8.20 | 0.00 | 0.00% | 6 | 313 | 0.94 | 1.00 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 250.00 | 0.35 | 0.60 | 0.30 | -0.45 | -60.00% | 18 | 942 | 0.25 | 0.25 | 0.11 | -0.41 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 260.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 484 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 270.00 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 21 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 280.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 10/17/2024 4:00:07 PM EST |
| 200.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:07 PM EST |
| 210.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:07 PM EST |
| 220.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 230.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1,311 | 1.38 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 240.00 | 0.05 | 0.25 | 0.25 | +0.12 | +92.31% | 3 | 166 | 0.40 | 0.00 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 250.00 | 1.75 | 2.80 | 3.80 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.75 | 0.11 | -0.41 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 260.00 | 10.10 | 13.60 | 19.40 | 0.00 | 0.00% | 0 | 39 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:07 PM EST |
| 270.00 | 21.00 | 23.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 280.00 | 29.90 | 33.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 290.00 | 39.80 | 43.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 300.00 | 49.90 | 53.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 310.00 | 59.90 | 63.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 320.00 | 70.00 | 73.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 330.00 | 79.90 | 83.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 340.00 | 89.90 | 93.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |