Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00140000 | 2024-03-28 9:37AM EDT | 140.00 | 68.14 | 53.60 | 56.80 | 0.00 | - | 1 | 6 | 0.00% |
| HON240920C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 58.18 | 58.50 | 61.70 | 0.00 | - | 2 | 4 | 49.90% |
| HON240920C00155000 | 2024-05-02 1:12PM EDT | 155.00 | 40.50 | 47.00 | 51.00 | 0.00 | - | 2 | 6 | 0.00% |
| HON240920C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 38.40 | 42.00 | 46.00 | 0.00 | - | 3 | 3 | 0.00% |
| HON240920C00165000 | 2024-05-02 10:56AM EDT | 165.00 | 31.20 | 37.00 | 41.60 | 0.00 | - | 1 | 8 | 0.00% |
| HON240920C00170000 | 2024-05-21 10:02AM EDT | 170.00 | 36.68 | 39.10 | 42.10 | 0.00 | - | 1 | 5 | 36.96% |
| HON240920C00175000 | 2024-05-14 2:31PM EDT | 175.00 | 30.87 | 34.80 | 36.20 | 0.00 | - | 11 | 86 | 28.85% |
| HON240920C00180000 | 2024-05-16 10:14AM EDT | 180.00 | 30.00 | 30.60 | 31.30 | 0.00 | - | 7 | 21 | 25.97% |
| HON240920C00185000 | 2024-06-04 2:52PM EDT | 185.00 | 26.10 | 26.50 | 27.20 | 0.00 | - | 1 | 79 | 26.25% |
| HON240920C00190000 | 2024-06-12 10:45AM EDT | 190.00 | 23.23 | 22.30 | 22.80 | 0.00 | - | 3 | 264 | 24.57% |
| HON240920C00195000 | 2024-06-13 3:40PM EDT | 195.00 | 17.50 | 17.00 | 18.50 | 0.00 | - | 1 | 302 | 22.69% |
| HON240920C00200000 | 2024-06-12 1:54PM EDT | 200.00 | 14.40 | 14.10 | 14.60 | 0.00 | - | 31 | 1,431 | 21.33% |
| HON240920C00210000 | 2024-06-14 3:44PM EDT | 210.00 | 7.15 | 7.70 | 7.90 | 0.00 | - | 15 | 2,548 | 18.77% |
| HON240920C00220000 | 2024-06-17 10:17AM EDT | 220.00 | 3.47 | 3.40 | 3.60 | +0.64 | +22.61% | 67 | 3,459 | 17.48% |
| HON240920C00230000 | 2024-06-17 9:57AM EDT | 230.00 | 1.15 | 1.00 | 1.20 | +0.10 | +9.52% | 24 | 1,695 | 16.12% |
| HON240920C00240000 | 2024-06-07 11:09AM EDT | 240.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 97 | 16.92% |
| HON240920C00250000 | 2024-06-12 3:01PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 74 | 18.85% |
| HON240920C00260000 | 2024-05-10 9:30AM EDT | 260.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 17 | 23.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00100000 | 2024-06-12 11:32AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 84.45% |
| HON240920P00105000 | 2024-05-07 2:22PM EDT | 105.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 3 | 60.30% |
| HON240920P00115000 | 2024-05-09 12:55PM EDT | 115.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 64.55% |
| HON240920P00125000 | 2024-01-08 11:03AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| HON240920P00140000 | 2024-02-01 11:43AM EDT | 140.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 51.66% |
| HON240920P00145000 | 2024-05-15 2:01PM EDT | 145.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 49.63% |
| HON240920P00150000 | 2024-05-17 10:55AM EDT | 150.00 | 0.15 | 0.15 | 1.00 | 0.00 | - | 2 | 1,686 | 42.16% |
| HON240920P00155000 | 2024-05-17 10:55AM EDT | 155.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 193 | 33.64% |
| HON240920P00160000 | 2024-05-30 2:43PM EDT | 160.00 | 0.47 | 0.10 | 1.75 | 0.00 | - | 10 | 234 | 40.70% |
| HON240920P00165000 | 2024-06-11 9:48AM EDT | 165.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 42 | 139 | 28.76% |
| HON240920P00170000 | 2024-06-06 1:46PM EDT | 170.00 | 0.36 | 0.30 | 0.65 | 0.00 | - | 4 | 218 | 26.25% |
| HON240920P00175000 | 2024-06-13 9:32AM EDT | 175.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 10 | 159 | 22.89% |
| HON240920P00180000 | 2024-06-12 2:07PM EDT | 180.00 | 0.73 | 0.65 | 0.85 | 0.00 | - | 5 | 549 | 21.75% |
| HON240920P00185000 | 2024-06-12 2:37PM EDT | 185.00 | 1.07 | 0.95 | 1.10 | 0.00 | - | 1 | 1,406 | 20.08% |
| HON240920P00190000 | 2024-06-17 9:52AM EDT | 190.00 | 1.36 | 1.45 | 1.60 | -0.34 | -20.00% | 3 | 1,079 | 19.07% |
| HON240920P00195000 | 2024-06-17 9:52AM EDT | 195.00 | 2.15 | 2.20 | 2.40 | -0.41 | -16.02% | 3 | 601 | 18.34% |
| HON240920P00200000 | 2024-06-13 2:31PM EDT | 200.00 | 3.52 | 3.20 | 3.50 | 0.00 | - | 1 | 2,231 | 17.55% |
| HON240920P00210000 | 2024-06-14 12:50PM EDT | 210.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 146 | 296 | 15.71% |
| HON240920P00220000 | 2024-06-14 3:47PM EDT | 220.00 | 13.00 | 12.30 | 12.60 | 0.00 | - | 118 | 147 | 13.90% |
© 2024 Yahoo. All rights reserved.