Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 80.54% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 119.29% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 49.41% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 92.50 | 96.30 | 0.00 | - | 2 | 7 | 53.87% |
| HON250117C00115000 | 2024-05-14 9:50AM EDT | 115.00 | 90.68 | 87.50 | 91.50 | 0.00 | - | 2 | 3 | 51.12% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 52.75% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 37.11% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 40.14% |
| HON250117C00150000 | 2024-05-23 2:05PM EDT | 150.00 | 53.50 | 54.00 | 58.20 | 0.00 | - | 1 | 61 | 42.38% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 34.87% |
| HON250117C00160000 | 2024-05-16 1:19PM EDT | 160.00 | 52.00 | 44.50 | 48.50 | 0.00 | - | 1 | 66 | 36.82% |
| HON250117C00165000 | 2024-05-16 11:22AM EDT | 165.00 | 46.65 | 40.60 | 44.30 | 0.00 | - | 1 | 32 | 35.54% |
| HON250117C00170000 | 2024-04-22 2:02PM EDT | 170.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00175000 | 2024-05-08 1:00PM EDT | 175.00 | 29.80 | 33.20 | 35.30 | 0.00 | - | 5 | 56 | 31.25% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117C00185000 | 2024-05-24 12:47PM EDT | 185.00 | 24.35 | 25.30 | 27.60 | 0.00 | - | 4 | 70 | 28.86% |
| HON250117C00190000 | 2024-05-22 3:11PM EDT | 190.00 | 22.68 | 21.70 | 22.30 | 0.00 | - | 5 | 385 | 24.85% |
| HON250117C00195000 | 2024-05-31 10:03AM EDT | 195.00 | 17.15 | 18.20 | 18.80 | +0.17 | +1.00% | 2 | 384 | 23.72% |
| HON250117C00200000 | 2024-05-31 10:46AM EDT | 200.00 | 14.45 | 15.00 | 15.60 | -0.06 | -0.41% | 2 | 871 | 22.71% |
| HON250117C00210000 | 2024-05-31 3:43PM EDT | 210.00 | 9.45 | 9.50 | 11.70 | +0.85 | +9.88% | 10 | 1,327 | 23.40% |
| HON250117C00220000 | 2024-05-31 11:14AM EDT | 220.00 | 5.14 | 5.50 | 7.50 | +0.12 | +2.39% | 11 | 2,043 | 22.01% |
| HON250117C00230000 | 2024-05-31 11:56AM EDT | 230.00 | 2.47 | 2.80 | 3.70 | -0.53 | -17.67% | 5 | 1,662 | 19.28% |
| HON250117C00240000 | 2024-05-30 2:25PM EDT | 240.00 | 1.30 | 1.25 | 1.65 | 0.00 | - | 4 | 1,588 | 17.62% |
| HON250117C00250000 | 2024-05-29 3:58PM EDT | 250.00 | 0.51 | 0.50 | 1.80 | 0.00 | - | 1 | 255 | 20.95% |
| HON250117C00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.46 | 0.10 | 0.70 | 0.00 | - | 2 | 316 | 19.04% |
| HON250117C00270000 | 2024-05-29 11:30AM EDT | 270.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 22 | 228 | 17.80% |
| HON250117C00280000 | 2024-05-30 10:51AM EDT | 280.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 1 | 90 | 23.90% |
| HON250117C00290000 | 2024-05-21 10:19AM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 166 | 21.36% |
| HON250117C00300000 | 2024-05-31 10:58AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 123 | 20.41% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 27.71% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-29 11:08AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 576 | 22.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 51.61% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| HON250117P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 25 | 47.58% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 45.79% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 113 | 42.38% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 51.11% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-05-14 1:37PM EDT | 125.00 | 0.32 | 0.05 | 0.85 | 0.00 | - | 1 | 100 | 35.84% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.10 | 1.40 | 0.00 | - | 3 | 371 | 37.09% |
| HON250117P00135000 | 2024-05-13 3:24PM EDT | 135.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 10 | 139 | 30.15% |
| HON250117P00140000 | 2024-05-16 1:41PM EDT | 140.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 1,850 | 27.86% |
| HON250117P00145000 | 2024-05-07 3:44PM EDT | 145.00 | 0.94 | 0.20 | 0.85 | 0.00 | - | 4 | 74 | 26.29% |
| HON250117P00150000 | 2024-05-30 12:36PM EDT | 150.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 2 | 628 | 24.67% |
| HON250117P00155000 | 2024-05-16 9:41AM EDT | 155.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 348 | 22.73% |
| HON250117P00160000 | 2024-05-29 9:30AM EDT | 160.00 | 1.45 | 0.20 | 1.25 | 0.00 | - | 1 | 1,002 | 21.70% |
| HON250117P00165000 | 2024-05-20 10:52AM EDT | 165.00 | 1.40 | 1.45 | 2.40 | 0.00 | - | 11 | 516 | 23.52% |
| HON250117P00170000 | 2024-05-28 2:53PM EDT | 170.00 | 2.35 | 1.90 | 2.10 | 0.00 | - | 2 | 264 | 20.12% |
| HON250117P00175000 | 2024-05-30 3:27PM EDT | 175.00 | 2.89 | 2.50 | 2.75 | 0.00 | - | 8 | 717 | 19.47% |
| HON250117P00180000 | 2024-05-24 3:02PM EDT | 180.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 4 | 739 | 18.89% |
| HON250117P00185000 | 2024-05-31 10:03AM EDT | 185.00 | 4.85 | 4.00 | 4.70 | +0.05 | +1.04% | 4 | 1,773 | 18.38% |
| HON250117P00190000 | 2024-05-30 1:50PM EDT | 190.00 | 6.10 | 5.40 | 5.80 | 0.00 | - | 3 | 1,311 | 17.41% |
| HON250117P00195000 | 2024-05-24 3:54PM EDT | 195.00 | 7.90 | 6.70 | 7.20 | 0.00 | - | 17 | 602 | 16.53% |
| HON250117P00200000 | 2024-05-31 11:37AM EDT | 200.00 | 10.00 | 8.50 | 9.20 | -0.70 | -6.54% | 1 | 744 | 16.09% |
| HON250117P00210000 | 2024-05-20 11:30AM EDT | 210.00 | 11.90 | 12.80 | 13.70 | 0.00 | - | 8 | 510 | 14.21% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 24.35% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.30 | 39.00 | 0.00 | - | 1 | 84 | 32.82% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 29.34% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 49.00% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 48.33% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 53.49% |
© 2024 Yahoo. All rights reserved.