Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $214.54 as of 4/29/2024 7:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 124.60 | 129.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 119.60 | 124.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 115.00 | 119.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 110.00 | 114.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 105.00 | 109.90 | 105.13 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 3/6/2024 | 4/29/2024 3:59:56 PM EST |
| 115.00 | 100.00 | 104.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 95.00 | 99.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 125.00 | 90.00 | 94.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 130.00 | 85.00 | 89.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 135.00 | 80.00 | 84.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 140.00 | 75.00 | 79.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 145.00 | 70.00 | 74.90 | 66.54 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.04 | 2/27/2024 | 4/29/2024 3:59:56 PM EST |
| 150.00 | 65.00 | 69.80 | % | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 155.00 | 60.10 | 65.00 | 61.90 | -0.10 | -0.17% | 1 | 28 | 1.02 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 160.00 | 55.00 | 59.90 | 55.39 | +6.69 | +13.74% | 7 | 14 | 0.96 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 165.00 | 50.00 | 54.90 | 52.40 | 0.00 | 0.00% | 0 | 14 | 0.99 | 1.00 | 0.00 | -0.04 | 3/4/2024 | 4/29/2024 3:59:56 PM EST |
| 170.00 | 45.10 | 49.90 | 46.50 | 0.00 | 0.00% | 0 | 74 | 0.87 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 175.00 | 40.20 | 45.00 | 41.78 | 0.00 | 0.00% | 0 | 118 | 0.74 | 1.00 | 0.00 | -0.04 | 3/6/2024 | 4/29/2024 3:59:56 PM EST |
| 180.00 | 35.00 | 39.90 | 23.80 | 0.00 | 0.00% | 0 | 150 | 0.65 | 1.00 | 0.00 | -0.05 | 4/11/2024 | 4/29/2024 3:59:56 PM EST |
| 185.00 | 30.00 | 34.80 | 18.70 | 0.00 | 0.00% | 0 | 58 | 0.67 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/29/2024 3:59:56 PM EST |
| 190.00 | 25.10 | 29.90 | 25.55 | 0.00 | 0.00% | 0 | 125 | 0.57 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 195.00 | 20.40 | 24.80 | 20.70 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.97 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 200.00 | 15.50 | 19.30 | 14.00 | 0.00 | 0.00% | 0 | 220 | 0.41 | 0.93 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 210.00 | 8.30 | 10.00 | 8.90 | +1.30 | +17.11% | 180 | 1,725 | 0.20 | 0.80 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 220.00 | 2.60 | 2.85 | 2.65 | +0.55 | +26.19% | 149 | 793 | 0.19 | 0.43 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 230.00 | 0.40 | 0.55 | 0.36 | +0.01 | +2.86% | 46 | 1,907 | 0.19 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 488 | 0.24 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,387 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 3:59:56 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 | 1.49 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/29/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 8 | 2.20 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 1 | 1.96 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.31 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/29/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | -0.03 | 1/16/2024 | 4/29/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 81 | 1.03 | 0.00 | 0.00 | -0.03 | 1/18/2024 | 4/29/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.93 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 4/29/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.08 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/29/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.13 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 4/29/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 374 | 0.61 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.83 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 154 | 0.75 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 443 | 0.48 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.61 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 1.00 | 0.30 | +0.20 | +200.00% | 1 | 807 | 0.47 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.20 | 0.13 | -0.07 | -35.00% | 22 | 359 | 0.28 | -0.03 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 200.00 | 0.10 | 0.40 | 0.30 | -0.10 | -25.00% | 2 | 1,132 | 0.24 | -0.07 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 210.00 | 1.10 | 1.35 | 1.25 | -0.70 | -35.90% | 95 | 441 | 0.21 | -0.20 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 220.00 | 4.90 | 5.30 | 4.90 | -0.90 | -15.52% | 33 | 111 | 0.20 | -0.57 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 230.00 | 10.70 | 15.00 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.05 | 4/10/2024 | 4/29/2024 3:59:56 PM EST |
| 240.00 | 20.70 | 25.50 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/27/2024 | 4/29/2024 3:59:56 PM EST |
| 250.00 | 30.70 | 35.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 260.00 | 40.60 | 45.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 270.00 | 50.60 | 55.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 280.00 | 60.60 | 65.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST |