Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $232.52 as of 9/6/2024 3:55:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 100.60 | 104.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 130.00 | 95.20 | 99.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 135.00 | 90.20 | 94.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 140.00 | 85.30 | 89.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 145.00 | 80.30 | 84.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 150.00 | 75.30 | 79.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 155.00 | 70.30 | 74.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 160.00 | 65.30 | 69.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 165.00 | 60.40 | 64.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 170.00 | 55.40 | 58.90 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 50.30 | 54.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 180.00 | 45.40 | 49.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 185.00 | 40.40 | 44.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 190.00 | 35.30 | 39.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 195.00 | 30.10 | 34.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 200.00 | 25.50 | 29.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 210.00 | 16.40 | 19.10 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.97 | 0.01 | -0.06 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 8.10 | 10.40 | 15.13 | 0.00 | 0.00% | 0 | 27 | 0.25 | 0.81 | 0.03 | -0.12 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 230.00 | 2.00 | 2.50 | 2.30 | -1.70 | -42.50% | 15 | 400 | 0.18 | 0.40 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 240.00 | 0.20 | 0.35 | 0.30 | -0.45 | -60.00% | 20 | 918 | 0.18 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 1.20 | 0.05 | -0.15 | -75.00% | 50 | 165 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 1.10 | 0.41 | 0.00 | 0.00% | 0 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 389 | 0.40 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:06 PM EST |
| 290.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:06 PM EST |
| 300.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:06 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 405 | 0.45 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.00 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 117 | 0.35 | -0.03 | 0.01 | -0.06 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 0.80 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 222 | 0.22 | -0.19 | 0.03 | -0.12 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 230.00 | 4.50 | 5.00 | 3.80 | +1.30 | +52.00% | 2 | 130 | 0.19 | -0.60 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 240.00 | 11.30 | 14.80 | 7.00 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.93 | 0.02 | -0.04 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 250.00 | 21.80 | 25.00 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:06 PM EST |
| 260.00 | 30.90 | 35.00 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:06 PM EST |
| 270.00 | 40.90 | 45.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 280.00 | 51.00 | 55.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 290.00 | 61.10 | 65.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 300.00 | 71.00 | 74.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 310.00 | 80.90 | 85.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 320.00 | 91.10 | 95.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 330.00 | 101.10 | 105.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 340.00 | 111.50 | 114.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 350.00 | 121.00 | 124.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 360.00 | 131.80 | 135.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |