Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230317C00175000 | 2022-07-29 11:14AM EST | 175.00 | 24.62 | 31.10 | 32.00 | 0.00 | - | - | 4 | 52.55% |
| HON230317C00180000 | 2022-08-08 10:16AM EST | 180.00 | 23.63 | 27.40 | 28.30 | 0.00 | - | - | 22 | 52.64% |
| HON230317C00185000 | 2022-08-10 1:14PM EST | 185.00 | 22.50 | 23.80 | 24.60 | +4.66 | +26.12% | - | 26 | 51.78% |
| HON230317C00190000 | 2022-07-18 2:12PM EST | 190.00 | 7.40 | 20.30 | 21.30 | 0.00 | - | - | 102 | 50.95% |
| HON230317C00195000 | 2022-08-11 10:18AM EST | 195.00 | 17.70 | 17.40 | 18.20 | +3.20 | +22.07% | 1 | 85 | 50.65% |
| HON230317C00200000 | 2022-08-11 9:20AM EST | 200.00 | 15.40 | 14.40 | 15.30 | +3.40 | +28.33% | 4 | 2,884 | 51.12% |
| HON230317C00210000 | 2022-08-11 10:17AM EST | 210.00 | 10.20 | 9.90 | 10.50 | +2.30 | +29.11% | 5 | 3,636 | 49.66% |
| HON230317C00220000 | 2022-08-11 12:23PM EST | 220.00 | 6.58 | 6.10 | 6.80 | +1.50 | +29.53% | 3 | 619 | 48.18% |
| HON230317C00230000 | 2022-08-10 10:20AM EST | 230.00 | 3.49 | 3.70 | 4.10 | +1.04 | +42.45% | 18 | 83 | 46.61% |
| HON230317C00240000 | 2022-08-10 11:28AM EST | 240.00 | 2.20 | 1.75 | 2.35 | +0.84 | +61.76% | 2 | 12 | 45.46% |
| HON230317C00250000 | 2022-08-11 9:30AM EST | 250.00 | 1.15 | 0.85 | 1.45 | +1.15 | - | 4 | 10 | 46.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230317P00090000 | 2022-07-07 2:06PM EST | 90.00 | 0.72 | 0.05 | 0.60 | 0.00 | - | - | 1 | 113.57% |
| HON230317P00100000 | 2022-07-14 8:30AM EST | 100.00 | 1.30 | 0.05 | 0.60 | 0.00 | - | - | 18 | 100.10% |
| HON230317P00105000 | 2022-07-06 9:16AM EST | 105.00 | 1.45 | 0.25 | 0.90 | 0.00 | - | - | 1 | 102.78% |
| HON230317P00110000 | 2022-07-26 9:47AM EST | 110.00 | 0.99 | 0.25 | 0.95 | 0.00 | - | - | 11 | 97.02% |
| HON230317P00125000 | 2022-07-14 11:14AM EST | 125.00 | 3.20 | 0.60 | 1.45 | 0.00 | - | - | 238 | 87.62% |
| HON230317P00135000 | 2022-08-05 10:23AM EST | 135.00 | 1.83 | 1.30 | 1.60 | 0.00 | - | 13 | 30 | 81.84% |
| HON230317P00140000 | 2022-07-29 12:08PM EST | 140.00 | 2.19 | 1.60 | 1.85 | 0.00 | - | - | 129 | 79.10% |
| HON230317P00145000 | 2022-07-05 10:03AM EST | 145.00 | 7.30 | 2.45 | 2.90 | 0.00 | - | - | 4 | 82.35% |
| HON230317P00150000 | 2022-07-29 1:34PM EST | 150.00 | 3.19 | 2.25 | 2.90 | 0.00 | - | - | 7 | 75.12% |
| HON230317P00155000 | 2022-07-28 8:56AM EST | 155.00 | 4.60 | 2.55 | 3.10 | 0.00 | - | - | 25 | 70.91% |
| HON230317P00160000 | 2022-07-29 11:39AM EST | 160.00 | 4.80 | 3.30 | 3.70 | 0.00 | - | - | 11 | 69.49% |
| HON230317P00165000 | 2022-08-10 1:43PM EST | 165.00 | 4.40 | 4.00 | 4.30 | -5.20 | -54.17% | - | 59 | 67.20% |
| HON230317P00170000 | 2022-08-10 10:53AM EST | 170.00 | 5.40 | 4.80 | 5.10 | -0.80 | -12.90% | 1 | 1,611 | 65.15% |
| HON230317P00175000 | 2022-07-28 9:19AM EST | 175.00 | 9.00 | 5.80 | 6.20 | 0.00 | - | - | 11 | 63.72% |
| HON230317P00180000 | 2022-08-05 10:50AM EST | 180.00 | 9.80 | 6.90 | 7.60 | 0.00 | - | 1 | 722 | 62.44% |
| HON230317P00185000 | 2022-07-28 12:52PM EST | 185.00 | 12.00 | 8.30 | 8.80 | 0.00 | - | - | 99 | 60.57% |
| HON230317P00190000 | 2022-08-11 9:23AM EST | 190.00 | 9.92 | 9.90 | 10.50 | -2.28 | -18.69% | 20 | 1,167 | 59.35% |
| HON230317P00195000 | 2022-08-08 2:56PM EST | 195.00 | 14.40 | 11.80 | 12.30 | 0.00 | - | - | 20 | 58.06% |
| HON230317P00200000 | 2022-08-11 10:12AM EST | 200.00 | 14.20 | 13.80 | 14.50 | -17.42 | -55.09% | 101 | 5,026 | 56.82% |
| HON230317P00210000 | 2022-07-07 12:53PM EST | 210.00 | 39.59 | 23.80 | 24.70 | 0.00 | - | - | 40 | 73.21% |
| HON230317P00220000 | 2022-08-09 2:14PM EST | 220.00 | 29.70 | 25.20 | 26.50 | 0.00 | - | 6 | 8 | 55.01% |
© 2023 Yahoo. All rights reserved.
