Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007C00135000 | 2022-09-16 10:33AM EDT | 135.00 | 42.50 | 31.50 | 33.50 | 0.00 | - | - | 1 | 106.64% |
| HON221007C00162500 | 2022-09-30 3:54PM EDT | 162.50 | 6.00 | 5.70 | 6.60 | -3.50 | -36.84% | 1 | 0 | 47.14% |
| HON221007C00170000 | 2022-09-30 3:48PM EDT | 170.00 | 1.91 | 1.45 | 1.65 | -1.54 | -44.64% | 23 | 108 | 33.86% |
| HON221007C00172500 | 2022-09-30 2:34PM EDT | 172.50 | 1.25 | 0.75 | 0.90 | -1.00 | -44.44% | 28 | 107 | 32.86% |
| HON221007C00175000 | 2022-09-30 3:50PM EDT | 175.00 | 0.45 | 0.30 | 0.45 | -0.45 | -50.00% | 57 | 102 | 32.23% |
| HON221007C00177500 | 2022-09-30 3:42PM EDT | 177.50 | 0.18 | 0.15 | 0.25 | -0.38 | -67.86% | 96 | 127 | 33.30% |
| HON221007C00180000 | 2022-09-30 3:08PM EDT | 180.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 20 | 179 | 32.42% |
| HON221007C00182500 | 2022-09-29 10:24AM EDT | 182.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 39.94% |
| HON221007C00185000 | 2022-09-29 9:56AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 32 | 44.82% |
| HON221007C00187500 | 2022-09-26 9:30AM EDT | 187.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 46.29% |
| HON221007C00190000 | 2022-09-23 2:41PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 54.10% |
| HON221007C00195000 | 2022-09-21 3:45PM EDT | 195.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 56.45% |
| HON221007C00200000 | 2022-09-15 2:39PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 228 | 64.26% |
| HON221007C00205000 | 2022-09-29 2:48PM EDT | 205.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 100.98% |
| HON221007C00210000 | 2022-09-27 1:17PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 126.42% |
| HON221007C00225000 | 2022-08-25 2:15PM EDT | 225.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 86.72% |
| HON221007C00250000 | 2022-09-16 10:43AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 127.73% |
| HON221007C00270000 | 2022-09-21 10:43AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 148.44% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007P00135000 | 2022-09-22 9:57AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 66.41% |
| HON221007P00140000 | 2022-09-23 10:10AM EDT | 140.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 10 | 67.38% |
| HON221007P00145000 | 2022-09-23 10:09AM EDT | 145.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 86.28% |
| HON221007P00150000 | 2022-09-30 2:25PM EDT | 150.00 | 0.15 | 0.10 | 0.40 | -0.04 | -21.05% | 23 | 11 | 52.44% |
| HON221007P00157500 | 2022-09-30 1:09PM EDT | 157.50 | 0.36 | 0.45 | 0.75 | -0.30 | -45.45% | 1 | 26 | 44.78% |
| HON221007P00160000 | 2022-09-30 3:52PM EDT | 160.00 | 0.90 | 0.90 | 1.05 | +0.12 | +15.38% | 20 | 17 | 41.63% |
| HON221007P00162500 | 2022-09-30 3:51PM EDT | 162.50 | 1.35 | 1.40 | 1.55 | +0.07 | +5.47% | 13 | 112 | 39.38% |
| HON221007P00165000 | 2022-09-30 3:52PM EDT | 165.00 | 2.02 | 2.05 | 2.30 | +0.02 | +1.00% | 33 | 272 | 37.57% |
| HON221007P00167500 | 2022-09-30 3:50PM EDT | 167.50 | 2.85 | 3.10 | 3.30 | -0.09 | -3.06% | 15 | 174 | 35.40% |
| HON221007P00170000 | 2022-09-30 3:19PM EDT | 170.00 | 4.01 | 4.40 | 4.80 | +0.86 | +27.30% | 23 | 75 | 35.38% |
| HON221007P00172500 | 2022-09-30 12:00PM EDT | 172.50 | 4.30 | 6.10 | 6.60 | -0.20 | -4.44% | 19 | 79 | 35.45% |
| HON221007P00175000 | 2022-09-30 3:19PM EDT | 175.00 | 7.55 | 8.10 | 8.80 | +0.55 | +7.86% | 5 | 35 | 38.50% |
| HON221007P00177500 | 2022-09-30 9:56AM EDT | 177.50 | 7.67 | 10.10 | 11.10 | +2.57 | +50.39% | 1 | 32 | 41.50% |
| HON221007P00180000 | 2022-09-29 1:27PM EDT | 180.00 | 11.21 | 12.50 | 13.80 | 0.00 | - | 1 | 50 | 52.39% |
| HON221007P00182500 | 2022-09-22 11:23AM EDT | 182.50 | 9.89 | 15.20 | 16.10 | 0.00 | - | - | 1 | 54.05% |
| HON221007P00185000 | 2022-09-27 12:11PM EDT | 185.00 | 15.27 | 16.70 | 18.60 | 0.00 | - | 40 | 51 | 59.91% |
| HON221007P00190000 | 2022-09-23 3:03PM EDT | 190.00 | 19.48 | 22.40 | 23.50 | 0.00 | - | 3 | 0 | 67.87% |
| HON221007P00195000 | 2022-09-08 12:28PM EDT | 195.00 | 10.94 | 27.00 | 28.80 | 0.00 | - | 2 | 3 | 87.55% |
| HON221007P00210000 | 2022-08-30 1:32PM EDT | 210.00 | 19.90 | 40.10 | 41.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
