Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240607C00175000 | 2024-05-31 1:36PM EDT | 175.00 | 25.30 | 34.00 | 36.90 | 0.00 | - | 2 | 2 | 152.34% |
| HON240607C00180000 | 2024-04-30 9:47AM EDT | 180.00 | 15.60 | 19.70 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| HON240607C00185000 | 2024-05-07 11:45AM EDT | 185.00 | 12.00 | 22.80 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| HON240607C00190000 | 2024-05-24 3:51PM EDT | 190.00 | 10.28 | 20.50 | 21.60 | 0.00 | - | 2 | 3 | 146.48% |
| HON240607C00192500 | 2024-06-07 11:51AM EDT | 192.50 | 18.13 | 18.00 | 18.70 | +10.55 | +139.18% | 2 | 2 | 120.51% |
| HON240607C00195000 | 2024-06-04 9:37AM EDT | 195.00 | 7.03 | 15.50 | 16.30 | 0.00 | - | 2 | 48 | 109.77% |
| HON240607C00197500 | 2024-06-03 1:33PM EDT | 197.50 | 4.63 | 13.00 | 13.60 | 0.00 | - | 2 | 24 | 90.33% |
| HON240607C00200000 | 2024-06-07 11:51AM EDT | 200.00 | 10.58 | 10.70 | 11.10 | +1.26 | +13.52% | 2 | 413 | 81.54% |
| HON240607C00202500 | 2024-06-07 9:56AM EDT | 202.50 | 6.12 | 8.10 | 8.60 | -0.84 | -12.07% | 7 | 132 | 64.84% |
| HON240607C00205000 | 2024-06-07 12:01PM EDT | 205.00 | 5.85 | 5.70 | 6.10 | +2.35 | +65.64% | 40 | 210 | 51.66% |
| HON240607C00207500 | 2024-06-07 11:28AM EDT | 207.50 | 3.10 | 3.10 | 3.60 | +1.42 | +84.52% | 11 | 339 | 41.11% |
| HON240607C00210000 | 2024-06-07 11:58AM EDT | 210.00 | 1.01 | 0.85 | 1.10 | +0.59 | +140.48% | 147 | 231 | 20.26% |
| HON240607C00212500 | 2024-06-07 11:51AM EDT | 212.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 18 | 76 | 18.07% |
| HON240607C00215000 | 2024-06-06 2:27PM EDT | 215.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 91 | 36.04% |
| HON240607C00217500 | 2024-06-06 2:13PM EDT | 217.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| HON240607C00220000 | 2024-05-29 12:11PM EDT | 220.00 | 0.45 | 0.00 | 0.40 | +0.35 | +350.00% | 2 | 29 | 57.72% |
| HON240607C00222500 | 2024-06-07 10:23AM EDT | 222.50 | 0.06 | 0.00 | 0.40 | +0.01 | +20.00% | 2 | 83 | 68.65% |
| HON240607C00225000 | 2024-06-07 9:51AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 9 | 17 | 56.25% |
| HON240607C00227500 | 2024-06-05 10:43AM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| HON240607C00230000 | 2024-06-06 9:54AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 78.91% |
| HON240607C00235000 | 2024-05-29 1:30PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 419 | 420 | 133.40% |
| HON240607C00240000 | 2024-05-28 10:32AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 46 | 46 | 152.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240607P00170000 | 2024-05-30 10:06AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 94 | 157.81% |
| HON240607P00172500 | 2024-05-31 1:59PM EDT | 172.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 7 | 234.96% |
| HON240607P00175000 | 2024-06-03 9:37AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 139.06% |
| HON240607P00177500 | 2024-06-03 11:32AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 79 | 129.69% |
| HON240607P00180000 | 2024-06-03 11:40AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| HON240607P00182500 | 2024-06-03 11:43AM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 167.19% |
| HON240607P00185000 | 2024-05-31 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 154.10% |
| HON240607P00190000 | 2024-06-06 11:14AM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 117 | 136.91% |
| HON240607P00192500 | 2024-06-04 12:18PM EDT | 192.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 30 | 115.04% |
| HON240607P00195000 | 2024-06-06 3:27PM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 101.95% |
| HON240607P00197500 | 2024-06-06 1:40PM EDT | 197.50 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 1 | 340 | 59.57% |
| HON240607P00200000 | 2024-06-07 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 135 | 55.66% |
| HON240607P00202500 | 2024-06-07 11:18AM EDT | 202.50 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 87 | 48.44% |
| HON240607P00205000 | 2024-06-07 9:47AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 87 | 148 | 32.72% |
| HON240607P00207500 | 2024-06-07 10:03AM EDT | 207.50 | 0.14 | 0.00 | 0.10 | -0.36 | -72.00% | 12 | 74 | 20.31% |
| HON240607P00210000 | 2024-06-06 11:07AM EDT | 210.00 | 1.42 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.