Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $207.36 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 122.60 | 127.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 117.50 | 122.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 112.70 | 117.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 107.60 | 112.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 102.70 | 107.40 | 105.13 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 97.70 | 102.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 92.70 | 97.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 87.90 | 92.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 83.30 | 87.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 78.00 | 82.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 73.40 | 76.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 68.50 | 71.30 | 66.54 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 63.30 | 66.90 | % | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 58.40 | 61.40 | 62.00 | 0.00 | 0.00% | 0 | 28 | 1.06 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 53.40 | 56.30 | 48.70 | 0.00 | 0.00% | 0 | 14 | 0.83 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 48.80 | 52.20 | 52.40 | 0.00 | 0.00% | 0 | 14 | 0.89 | 1.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 43.50 | 47.10 | 46.50 | +9.50 | +25.68% | 14 | 83 | 0.82 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 38.50 | 42.00 | 41.78 | 0.00 | 0.00% | 0 | 118 | 0.74 | 1.00 | 0.00 | -0.03 | 3/6/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 33.60 | 36.80 | 23.80 | 0.00 | 0.00% | 0 | 150 | 0.65 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 28.80 | 32.10 | 18.70 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.99 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 23.50 | 26.10 | 25.55 | +6.55 | +34.48% | 1 | 125 | 0.39 | 0.98 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 18.90 | 21.50 | 20.70 | +6.53 | +46.09% | 8 | 103 | 0.45 | 0.95 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 14.40 | 16.30 | 14.00 | +3.79 | +37.12% | 3 | 220 | 0.18 | 0.91 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 5.40 | 7.30 | 7.60 | +3.50 | +85.37% | 115 | 1,720 | 0.20 | 0.71 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 1.85 | 2.15 | 2.10 | +0.83 | +65.36% | 287 | 805 | 0.19 | 0.32 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 133 | 1,935 | 0.19 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 61 | 512 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 20 | 1,387 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | % | 0 | 15 | 1.36 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 8 | 1.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.44 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | -0.02 | 1/16/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.93 | 0.00 | 0.00 | -0.02 | 1/18/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.84 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.98 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.01 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 10 | 374 | 0.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.70 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 154 | 0.64 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.15 | 0.05 | -0.13 | -72.23% | 14 | 454 | 0.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 66 | 313 | 0.39 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.05 | 0.15 | 0.05 | -0.30 | -85.72% | 1 | 61 | 0.30 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 0.10 | 0.15 | 0.10 | -0.60 | -85.72% | 47 | 830 | 0.27 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 0.15 | 0.30 | 0.20 | -1.04 | -83.88% | 56 | 379 | 0.24 | -0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 0.40 | 0.50 | 0.40 | -1.90 | -82.61% | 71 | 1,149 | 0.22 | -0.09 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 1.95 | 2.15 | 1.95 | -4.45 | -69.54% | 68 | 405 | 0.20 | -0.29 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 6.80 | 7.20 | 5.80 | -6.51 | -52.89% | 5 | 109 | 0.19 | -0.68 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 13.50 | 17.80 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.04 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 23.00 | 27.30 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/27/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 33.00 | 37.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 44.10 | 46.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 53.40 | 57.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 63.00 | 67.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |