Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240816C00145000 | 2024-05-20 10:35AM EDT | 145.00 | 62.46 | 57.00 | 60.80 | 0.00 | - | - | 1 | 53.55% |
| HON240816C00150000 | 2024-05-24 10:43AM EDT | 150.00 | 52.03 | 52.00 | 55.80 | 0.00 | - | 2 | 2 | 61.27% |
| HON240816C00180000 | 2024-05-23 1:53PM EDT | 180.00 | 23.00 | 23.30 | 25.50 | 0.00 | - | 5 | 14 | 31.56% |
| HON240816C00185000 | 2024-05-14 11:36AM EDT | 185.00 | 21.30 | 19.60 | 20.80 | 0.00 | - | - | 1 | 28.01% |
| HON240816C00190000 | 2024-05-24 11:53AM EDT | 190.00 | 14.90 | 13.50 | 17.00 | 0.00 | - | 7 | 9 | 27.05% |
| HON240816C00195000 | 2024-05-31 11:52AM EDT | 195.00 | 10.30 | 11.50 | 12.40 | +0.70 | +7.29% | 2 | 29 | 22.86% |
| HON240816C00200000 | 2024-05-31 1:58PM EDT | 200.00 | 8.80 | 8.50 | 10.20 | +0.50 | +6.02% | 51 | 643 | 24.60% |
| HON240816C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 3.60 | 3.50 | 3.80 | +0.23 | +6.82% | 39 | 541 | 18.60% |
| HON240816C00220000 | 2024-05-31 11:20AM EDT | 220.00 | 0.85 | 0.95 | 1.25 | +0.06 | +7.59% | 3 | 194 | 17.35% |
| HON240816C00230000 | 2024-05-17 11:29AM EDT | 230.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 4 | 18.36% |
| HON240816C00270000 | 2024-05-20 10:35AM EDT | 270.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | - | 1 | 47.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240816P00145000 | 2024-05-20 10:35AM EDT | 145.00 | 0.97 | 0.00 | 1.90 | 0.00 | - | - | 1 | 55.07% |
| HON240816P00150000 | 2024-05-17 3:19PM EDT | 150.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 3 | 3 | 48.40% |
| HON240816P00155000 | 2024-05-29 11:55AM EDT | 155.00 | 0.31 | 0.05 | 1.80 | 0.00 | - | - | 10 | 45.63% |
| HON240816P00165000 | 2024-05-15 3:27PM EDT | 165.00 | 0.39 | 0.15 | 1.05 | 0.00 | - | - | 10 | 32.24% |
| HON240816P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 0.66 | 0.05 | 0.65 | 0.00 | - | 5 | 6 | 21.97% |
| HON240816P00180000 | 2024-05-29 11:55AM EDT | 180.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 10 | 12 | 20.58% |
| HON240816P00185000 | 2024-05-24 11:18AM EDT | 185.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 3 | 20 | 19.43% |
| HON240816P00190000 | 2024-05-29 3:51PM EDT | 190.00 | 2.65 | 0.15 | 2.20 | -0.60 | -18.46% | 1 | 48 | 18.31% |
| HON240816P00195000 | 2024-05-31 2:40PM EDT | 195.00 | 3.70 | 3.10 | 3.40 | -0.70 | -15.91% | 9 | 37 | 17.49% |
| HON240816P00200000 | 2024-05-31 3:48PM EDT | 200.00 | 5.00 | 4.60 | 5.00 | -0.50 | -9.09% | 113 | 618 | 16.38% |
| HON240816P00210000 | 2024-05-30 1:09PM EDT | 210.00 | 11.40 | 9.50 | 10.30 | 0.00 | - | 1 | 151 | 14.69% |
| HON240816P00220000 | 2024-05-17 3:29PM EDT | 220.00 | 14.65 | 16.40 | 20.00 | 0.00 | - | 1 | 0 | 21.22% |
| HON240816P00270000 | 2024-05-20 10:35AM EDT | 270.00 | 64.58 | 65.90 | 70.00 | 0.00 | - | - | 0 | 47.54% |
© 2024 Yahoo. All rights reserved.