Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $244.36 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 138.30 | 141.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 132.80 | 136.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 128.40 | 131.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 123.30 | 126.40 | 129.71 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 117.80 | 121.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 112.80 | 116.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 108.00 | 111.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 102.90 | 106.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 97.90 | 101.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 93.00 | 97.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 88.10 | 91.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 83.10 | 86.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 78.10 | 81.90 | 55.15 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 73.60 | 77.00 | 75.00 | 0.00 | 0.00% | 0 | 15 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 68.30 | 71.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 63.20 | 66.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 58.20 | 62.00 | 70.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 53.20 | 56.70 | 73.25 | 0.00 | 0.00% | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 48.40 | 51.90 | 56.00 | 0.00 | 0.00% | 0 | 5 | 0.59 | 1.00 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 43.90 | 46.40 | 51.30 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.99 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 34.00 | 37.10 | 38.35 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.97 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 24.80 | 27.50 | 25.00 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.92 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 15.20 | 18.70 | 17.86 | 0.00 | 0.00% | 0 | 175 | 0.23 | 0.83 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 9.10 | 9.50 | 9.30 | +1.00 | +12.05% | 11 | 402 | 0.22 | 0.65 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 3.80 | 4.30 | 4.10 | +0.50 | +13.89% | 17 | 1,103 | 0.21 | 0.40 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 1.30 | 1.55 | 1.41 | +0.16 | +12.80% | 27 | 2,022 | 0.21 | 0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 0.40 | 0.45 | 0.42 | -0.05 | -10.64% | 35 | 7,485 | 0.21 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.25 | 0.05 | -0.20 | -80.00% | 1 | 139 | 0.32 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.77 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.70 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 352 | 0.52 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.00 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 311 | 0.44 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.25 | 0.40 | 0.33 | -0.11 | -25.00% | 15 | 715 | 0.31 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.55 | 0.85 | 0.75 | +0.08 | +11.94% | 4 | 279 | 0.28 | -0.08 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 1.45 | 1.65 | 2.05 | +0.35 | +20.59% | 4 | 201 | 0.24 | -0.17 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 3.80 | 4.10 | 4.45 | +0.75 | +20.27% | 38 | 404 | 0.23 | -0.35 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 8.50 | 9.20 | 10.20 | +0.70 | +7.37% | 23 | 304 | 0.22 | -0.60 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 16.10 | 17.30 | 19.05 | +1.55 | +8.86% | 6 | 141 | 0.23 | -0.81 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 23.30 | 28.00 | 9.90 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.93 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 34.10 | 37.90 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 290.00 | 44.40 | 47.90 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 54.20 | 57.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 310.00 | 64.20 | 67.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 320.00 | 74.10 | 77.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 330.00 | 84.50 | 87.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 340.00 | 94.40 | 97.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 350.00 | 104.10 | 107.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 360.00 | 114.50 | 117.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 370.00 | 124.20 | 127.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |