Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-05-16 10:56AM EDT | 90.00 | 116.62 | 110.00 | 114.60 | 0.00 | - | 4 | 5 | 138.67% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 197.80% |
| HON240621C00110000 | 2024-05-15 2:50PM EDT | 110.00 | 94.20 | 90.20 | 94.60 | 0.00 | - | 5 | 0 | 116.02% |
| HON240621C00115000 | 2024-05-15 2:50PM EDT | 115.00 | 89.70 | 85.00 | 89.50 | 0.00 | - | 10 | 0 | 92.58% |
| HON240621C00120000 | 2024-05-15 2:50PM EDT | 120.00 | 84.40 | 80.10 | 84.70 | 0.00 | - | 5 | 0 | 100.98% |
| HON240621C00125000 | 2024-05-16 11:02AM EDT | 125.00 | 81.76 | 75.20 | 79.70 | 0.00 | - | 9 | 34 | 96.88% |
| HON240621C00130000 | 2024-05-15 2:50PM EDT | 130.00 | 74.90 | 70.20 | 74.70 | 0.00 | - | 5 | 0 | 89.84% |
| HON240621C00135000 | 2024-05-15 3:44PM EDT | 135.00 | 68.80 | 65.50 | 69.60 | 0.00 | - | 45 | 0 | 87.55% |
| HON240621C00140000 | 2024-05-15 2:50PM EDT | 140.00 | 65.00 | 60.50 | 64.60 | 0.00 | - | 5 | 0 | 80.66% |
| HON240621C00145000 | 2024-05-15 2:50PM EDT | 145.00 | 60.00 | 55.50 | 59.80 | 0.00 | - | 40 | 0 | 77.30% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 51.95% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 65.28% |
| HON240621C00160000 | 2024-05-16 10:35AM EDT | 160.00 | 46.70 | 40.50 | 44.60 | 0.00 | - | 10 | 4 | 54.93% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 36.20 | 40.10 | 0.00 | - | 13 | 29 | 60.35% |
| HON240621C00170000 | 2024-05-15 2:43PM EDT | 170.00 | 34.80 | 30.50 | 34.80 | 0.00 | - | 1 | 11 | 71.70% |
| HON240621C00175000 | 2024-05-07 3:13PM EDT | 175.00 | 22.00 | 25.60 | 29.90 | 0.00 | - | 3 | 3 | 64.21% |
| HON240621C00180000 | 2024-05-24 12:47PM EDT | 180.00 | 21.16 | 20.50 | 23.30 | 0.00 | - | 4 | 15 | 41.20% |
| HON240621C00185000 | 2024-05-17 1:55PM EDT | 185.00 | 22.60 | 16.00 | 18.40 | 0.00 | - | 3 | 140 | 35.01% |
| HON240621C00190000 | 2024-05-31 3:41PM EDT | 190.00 | 12.25 | 12.60 | 14.30 | +2.95 | +31.72% | 2 | 390 | 34.41% |
| HON240621C00195000 | 2024-05-31 1:05PM EDT | 195.00 | 6.78 | 8.30 | 10.30 | -1.12 | -14.18% | 1 | 742 | 31.76% |
| HON240621C00197500 | 2024-05-29 1:20PM EDT | 197.50 | 3.37 | 6.30 | 6.60 | 0.00 | - | 3 | 19 | 19.89% |
| HON240621C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 4.55 | 4.50 | 4.70 | +0.45 | +10.98% | 46 | 1,593 | 18.16% |
| HON240621C00202500 | 2024-05-31 3:26PM EDT | 202.50 | 2.65 | 2.95 | 3.20 | -0.10 | -3.64% | 60 | 265 | 17.31% |
| HON240621C00205000 | 2024-05-31 1:58PM EDT | 205.00 | 1.90 | 1.80 | 2.00 | +0.50 | +35.71% | 35 | 1,053 | 16.48% |
| HON240621C00207500 | 2024-05-31 3:57PM EDT | 207.50 | 1.05 | 1.00 | 1.25 | +0.10 | +10.53% | 150 | 132 | 16.50% |
| HON240621C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.58 | 0.50 | 0.65 | +0.03 | +5.45% | 36 | 7,862 | 15.80% |
| HON240621C00212500 | 2024-05-30 2:24PM EDT | 212.50 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 47 | 16.39% |
| HON240621C00215000 | 2024-05-30 10:40AM EDT | 215.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 10 | 32 | 17.07% |
| HON240621C00217500 | 2024-05-23 9:56AM EDT | 217.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 2 | 19.48% |
| HON240621C00220000 | 2024-05-31 3:08PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 48 | 3,534 | 19.78% |
| HON240621C00225000 | 2024-05-29 9:45AM EDT | 225.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | - | 3 | 26.32% |
| HON240621C00230000 | 2024-05-30 11:27AM EDT | 230.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 957 | 30.57% |
| HON240621C00240000 | 2024-05-30 10:37AM EDT | 240.00 | 0.75 | 0.05 | 1.35 | 0.00 | - | 2 | 454 | 55.30% |
| HON240621C00250000 | 2024-05-24 9:41AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 193 | 42.29% |
| HON240621C00255000 | 2024-05-24 9:41AM EDT | 255.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 65.16% |
| HON240621C00260000 | 2024-05-20 10:05AM EDT | 260.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 68 | 163 | 66.55% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 56.01% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 66.02% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 67.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 187.50% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.71% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 144.14% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 142.68% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 152.49% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 111.13% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 93.36% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 105.76% |
| HON240621P00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 170 | 83.89% |
| HON240621P00140000 | 2024-05-13 9:32AM EDT | 140.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 103 | 98.10% |
| HON240621P00145000 | 2024-05-22 1:36PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 274 | 61.13% |
| HON240621P00150000 | 2024-05-30 12:11PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 60 | 241 | 84.13% |
| HON240621P00155000 | 2024-05-22 2:47PM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 248 | 65.04% |
| HON240621P00160000 | 2024-05-24 10:28AM EDT | 160.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 4 | 314 | 66.87% |
| HON240621P00165000 | 2024-05-31 11:36AM EDT | 165.00 | 0.20 | 0.00 | 0.55 | +0.05 | +33.33% | 30 | 341 | 53.20% |
| HON240621P00170000 | 2024-05-24 1:25PM EDT | 170.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 30 | 290 | 59.06% |
| HON240621P00175000 | 2024-05-23 1:34PM EDT | 175.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 2 | 580 | 46.95% |
| HON240621P00180000 | 2024-05-30 9:42AM EDT | 180.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 10 | 348 | 36.94% |
| HON240621P00185000 | 2024-05-30 3:45PM EDT | 185.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 9 | 992 | 24.93% |
| HON240621P00187500 | 2024-05-29 9:31AM EDT | 187.50 | 0.24 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 21.95% |
| HON240621P00190000 | 2024-05-31 3:51PM EDT | 190.00 | 0.40 | 0.30 | 0.40 | -0.25 | -38.46% | 16 | 2,218 | 19.61% |
| HON240621P00192500 | 2024-05-30 12:35PM EDT | 192.50 | 0.79 | 0.45 | 0.55 | -0.08 | -9.20% | 1 | 25 | 18.08% |
| HON240621P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 0.80 | 0.70 | 0.80 | -0.48 | -37.50% | 12 | 1,164 | 16.76% |
| HON240621P00197500 | 2024-05-31 1:06PM EDT | 197.50 | 1.27 | 1.05 | 1.25 | -0.68 | -34.87% | 9 | 1,816 | 15.88% |
| HON240621P00200000 | 2024-05-31 3:58PM EDT | 200.00 | 1.90 | 1.70 | 1.90 | -0.70 | -26.92% | 51 | 1,259 | 14.88% |
| HON240621P00202500 | 2024-05-31 3:47PM EDT | 202.50 | 3.10 | 2.70 | 2.90 | -2.40 | -43.64% | 1 | 38 | 14.16% |
| HON240621P00205000 | 2024-05-28 3:59PM EDT | 205.00 | 6.50 | 3.90 | 4.40 | 0.00 | - | 1 | 72 | 14.23% |
| HON240621P00207500 | 2024-05-31 11:07AM EDT | 207.50 | 8.10 | 5.60 | 6.20 | +3.10 | +62.00% | 2 | 4 | 14.16% |
| HON240621P00210000 | 2024-05-30 2:31PM EDT | 210.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | 2 | 199 | 14.41% |
| HON240621P00215000 | 2024-05-20 10:45AM EDT | 215.00 | 9.10 | 11.00 | 15.50 | 0.00 | - | - | 0 | 37.09% |
| HON240621P00220000 | 2024-05-23 3:54PM EDT | 220.00 | 20.38 | 15.80 | 20.10 | 0.00 | - | 7 | 0 | 41.33% |
| HON240621P00222500 | 2024-05-23 3:54PM EDT | 222.50 | 22.90 | 18.10 | 22.50 | 0.00 | - | - | 0 | 43.80% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 46.64% |
| HON240621P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 36.20 | 36.00 | 40.50 | 0.00 | - | 1 | 0 | 67.86% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 148.83% |
© 2024 Yahoo. All rights reserved.