Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 16.25 | 16.90 | 20.60 | 0.00 | - | 1 | 2 | 81.79% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 8.40 | 9.60 | -2.03 | -19.59% | 14 | 3 | 38.72% |
| HON240503C00187500 | 2024-04-25 11:43AM EDT | 187.50 | 6.30 | 4.70 | 7.00 | +1.30 | +26.00% | 4 | 18 | 30.20% |
| HON240503C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 4.30 | 2.75 | 4.60 | 0.00 | - | 48 | 202 | 23.66% |
| HON240503C00192500 | 2024-04-26 3:44PM EDT | 192.50 | 2.25 | 2.40 | 2.60 | -0.50 | -18.18% | 125 | 53 | 19.61% |
| HON240503C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 1.25 | 1.15 | 1.40 | -0.20 | -13.79% | 52 | 136 | 19.42% |
| HON240503C00197500 | 2024-04-26 3:59PM EDT | 197.50 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 45 | 146 | 17.29% |
| HON240503C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 73 | 126 | 16.65% |
| HON240503C00202500 | 2024-04-26 12:02PM EDT | 202.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 47 | 19.53% |
| HON240503C00205000 | 2024-04-25 3:40PM EDT | 205.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 12 | 349 | 46.68% |
| HON240503C00207500 | 2024-04-24 3:51PM EDT | 207.50 | 0.34 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 24.61% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 74 | 35.65% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 107 | 56.98% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 65.87% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 47.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503P00150000 | 2024-04-08 10:03AM EDT | 150.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 125.83% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 3 | 92.14% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 1.90 | 0.00 | - | - | 1 | 74.71% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 61.08% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 6 | 16 | 55.69% |
| HON240503P00180000 | 2024-04-26 10:39AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 27 | 28.61% |
| HON240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 3 | 13 | 25.98% |
| HON240503P00185000 | 2024-04-26 3:46PM EDT | 185.00 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 10 | 191 | 21.05% |
| HON240503P00187500 | 2024-04-26 3:18PM EDT | 187.50 | 0.37 | 0.20 | 0.35 | -0.28 | -43.08% | 16 | 32 | 20.14% |
| HON240503P00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.64 | 0.55 | 0.70 | -0.51 | -44.35% | 109 | 134 | 18.51% |
| HON240503P00192500 | 2024-04-26 3:44PM EDT | 192.50 | 1.50 | 1.30 | 1.50 | -0.30 | -16.67% | 51 | 38 | 18.19% |
| HON240503P00195000 | 2024-04-26 3:05PM EDT | 195.00 | 2.80 | 2.45 | 4.20 | -0.70 | -20.00% | 93 | 168 | 31.40% |
| HON240503P00197500 | 2024-04-26 10:18AM EDT | 197.50 | 6.50 | 4.10 | 4.60 | +4.80 | +282.35% | 5 | 44 | 17.95% |
| HON240503P00200000 | 2024-04-18 10:17AM EDT | 200.00 | 9.68 | 5.20 | 8.20 | 0.00 | - | 3 | 28 | 37.95% |
| HON240503P00205000 | 2024-04-25 9:36AM EDT | 205.00 | 8.93 | 9.70 | 13.00 | 0.00 | - | 3 | 21 | 48.71% |
© 2024 Yahoo. All rights reserved.