Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 104.60 | 108.70 | 0.00 | - | - | 4 | 56.78% |
| HON250620C00150000 | 2024-05-30 2:47PM EDT | 150.00 | 56.40 | 56.00 | 60.20 | 0.00 | - | 2 | 2 | 36.86% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 49.50 | 50.70 | 0.00 | - | - | 1 | 32.51% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 19.82% |
| HON250620C00170000 | 2024-05-22 9:52AM EDT | 170.00 | 43.00 | 40.90 | 42.00 | 0.00 | - | 1 | 14 | 29.42% |
| HON250620C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 30.75 | 40.60 | 41.80 | 0.00 | - | - | 1 | 33.82% |
| HON250620C00180000 | 2024-05-09 12:51PM EDT | 180.00 | 31.20 | 31.50 | 34.40 | 0.00 | - | 1 | 5 | 27.58% |
| HON250620C00185000 | 2024-05-06 2:35PM EDT | 185.00 | 25.03 | 29.50 | 30.70 | 0.00 | - | 7 | 8 | 26.55% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 190.00 | 23.40 | 24.80 | 25.60 | 0.00 | - | - | 3 | 23.55% |
| HON250620C00195000 | 2024-05-17 2:01PM EDT | 195.00 | 27.00 | 23.00 | 23.90 | 0.00 | - | 9 | 21 | 24.76% |
| HON250620C00200000 | 2024-05-30 1:00PM EDT | 200.00 | 19.17 | 20.10 | 21.10 | 0.00 | - | 5 | 272 | 24.31% |
| HON250620C00210000 | 2024-05-23 1:56PM EDT | 210.00 | 14.10 | 13.10 | 15.50 | 0.00 | - | 184 | 314 | 22.72% |
| HON250620C00220000 | 2024-05-29 12:15PM EDT | 220.00 | 8.70 | 10.10 | 10.90 | 0.00 | - | 37 | 198 | 21.38% |
| HON250620C00230000 | 2024-05-29 3:59PM EDT | 230.00 | 5.35 | 6.70 | 7.60 | 0.00 | - | 2 | 80 | 20.65% |
| HON250620C00240000 | 2024-05-29 11:05AM EDT | 240.00 | 3.68 | 4.30 | 4.80 | 0.00 | - | 1 | 82 | 19.52% |
| HON250620C00250000 | 2024-05-29 11:05AM EDT | 250.00 | 2.30 | 2.55 | 3.00 | 0.00 | - | 2 | 55 | 18.85% |
| HON250620C00260000 | 2024-05-29 11:05AM EDT | 260.00 | 1.45 | 1.45 | 1.85 | 0.00 | - | 1 | 12 | 18.42% |
| HON250620C00270000 | 2024-05-29 2:34PM EDT | 270.00 | 0.80 | 0.80 | 1.30 | 0.00 | - | 40 | 14 | 18.71% |
| HON250620C00280000 | 2024-05-16 9:39AM EDT | 280.00 | 1.33 | 0.00 | 2.70 | 0.00 | - | 5 | 11 | 24.38% |
| HON250620C00290000 | 2024-04-03 3:20PM EDT | 290.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 31.16% |
| HON250620C00300000 | 2024-05-10 9:30AM EDT | 300.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 19.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| HON250620P00135000 | 2024-05-14 1:50PM EDT | 135.00 | 1.12 | 0.00 | 3.10 | +0.22 | +24.44% | 35 | 55 | 32.81% |
| HON250620P00140000 | 2024-05-06 2:45PM EDT | 140.00 | 1.79 | 0.05 | 1.30 | 0.00 | - | 10 | 115 | 24.30% |
| HON250620P00145000 | 2024-03-13 1:53PM EDT | 145.00 | 2.20 | 2.40 | 2.75 | 0.00 | - | - | 5 | 27.30% |
| HON250620P00150000 | 2024-05-23 1:38PM EDT | 150.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | 1 | 126 | 22.97% |
| HON250620P00155000 | 2024-05-24 3:49PM EDT | 155.00 | 2.50 | 2.10 | 2.40 | 0.00 | - | 10 | 122 | 22.16% |
| HON250620P00160000 | 2024-05-29 11:12AM EDT | 160.00 | 3.20 | 2.55 | 3.00 | 0.00 | - | 15 | 120 | 21.66% |
| HON250620P00165000 | 2024-05-30 2:12PM EDT | 165.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 1 | 30 | 20.91% |
| HON250620P00170000 | 2024-05-28 9:30AM EDT | 170.00 | 4.50 | 3.90 | 4.40 | 0.00 | - | 2 | 186 | 20.35% |
| HON250620P00175000 | 2024-05-28 2:43PM EDT | 175.00 | 5.50 | 4.70 | 5.30 | 0.00 | - | 2 | 110 | 19.72% |
| HON250620P00180000 | 2024-05-30 2:09PM EDT | 180.00 | 6.51 | 4.00 | 6.60 | 0.00 | - | 3 | 234 | 19.46% |
| HON250620P00185000 | 2024-05-28 10:40AM EDT | 185.00 | 7.80 | 5.10 | 7.60 | 0.00 | - | 1 | 93 | 18.47% |
| HON250620P00190000 | 2024-05-24 12:36PM EDT | 190.00 | 9.00 | 6.50 | 9.00 | 0.00 | - | 31 | 185 | 17.81% |
| HON250620P00195000 | 2024-05-28 12:07PM EDT | 195.00 | 10.70 | 9.80 | 10.70 | 0.00 | - | 48 | 145 | 17.24% |
| HON250620P00200000 | 2024-05-24 1:04PM EDT | 200.00 | 12.50 | 11.60 | 12.40 | 0.00 | - | 24 | 170 | 16.38% |
| HON250620P00210000 | 2024-05-01 2:55PM EDT | 210.00 | 20.30 | 14.00 | 16.80 | 0.00 | - | 2 | 3 | 14.85% |
| HON250620P00220000 | 2024-04-03 11:56AM EDT | 220.00 | 25.40 | 27.30 | 28.30 | 0.00 | - | 1 | 1 | 20.90% |
| HON250620P00230000 | 2024-05-16 12:49PM EDT | 230.00 | 32.20 | 27.80 | 29.60 | +6.55 | +25.54% | 1 | 1 | 11.57% |
© 2024 Yahoo. All rights reserved.