Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119C00100000 | 2023-03-23 9:44AM EDT | 100.00 | 89.00 | 90.00 | 91.20 | 0.00 | - | 14 | 30 | 50.07% |
| HON240119C00105000 | 2022-07-15 11:37AM EDT | 105.00 | 70.30 | 95.70 | 97.60 | 0.00 | - | - | 2 | 85.01% |
| HON240119C00110000 | 2021-12-06 4:31PM EDT | 110.00 | 98.00 | 99.00 | 104.00 | 0.00 | - | 1 | 1 | 105.74% |
| HON240119C00115000 | 2021-11-05 9:57AM EDT | 115.00 | 114.03 | 87.50 | 92.45 | 0.00 | - | 5 | 5 | 83.94% |
| HON240119C00120000 | 2021-12-28 12:51PM EDT | 120.00 | 89.00 | 89.50 | 94.50 | 0.00 | - | 5 | 1 | 95.68% |
| HON240119C00130000 | 2021-12-23 12:00PM EDT | 130.00 | 78.32 | 80.50 | 85.00 | 0.00 | - | 1 | 3 | 86.96% |
| HON240119C00140000 | 2022-08-10 3:00PM EDT | 140.00 | 63.60 | 65.60 | 67.20 | +63.60 | - | 1 | 4 | 64.54% |
| HON240119C00145000 | 2022-08-10 9:42AM EDT | 145.00 | 60.50 | 61.30 | 63.30 | +8.40 | +16.12% | 1 | 21 | 62.16% |
| HON240119C00150000 | 2023-03-15 12:16PM EDT | 150.00 | 43.91 | 45.40 | 46.00 | 0.00 | - | 5 | 75 | 35.78% |
| HON240119C00155000 | 2023-02-27 12:30PM EDT | 155.00 | 46.50 | 41.30 | 41.80 | 0.00 | - | 1 | 135 | 34.28% |
| HON240119C00160000 | 2023-03-23 11:21AM EDT | 160.00 | 37.87 | 37.40 | 38.00 | 0.00 | - | 1 | 129 | 33.38% |
| HON240119C00165000 | 2023-03-24 2:52PM EDT | 165.00 | 32.88 | 33.60 | 34.10 | 0.00 | - | - | 34 | 32.09% |
| HON240119C00170000 | 2023-03-23 12:57PM EDT | 170.00 | 29.98 | 29.90 | 30.40 | 0.00 | - | 1 | 80 | 30.94% |
| HON240119C00175000 | 2023-03-28 9:30AM EDT | 175.00 | 25.90 | 26.50 | 27.10 | 0.00 | - | 1 | 164 | 30.22% |
| HON240119C00180000 | 2023-03-24 3:44PM EDT | 180.00 | 22.70 | 23.10 | 23.60 | 0.00 | - | 3 | 121 | 28.93% |
| HON240119C00185000 | 2023-03-24 3:14PM EDT | 185.00 | 19.40 | 20.00 | 20.50 | 0.00 | - | 1 | 200 | 28.00% |
| HON240119C00190000 | 2023-03-28 9:43AM EDT | 190.00 | 17.49 | 17.10 | 17.60 | 0.00 | - | 2 | 812 | 27.09% |
| HON240119C00195000 | 2023-03-21 10:56AM EDT | 195.00 | 16.20 | 14.50 | 14.90 | 0.00 | - | 4 | 714 | 26.18% |
| HON240119C00200000 | 2023-03-28 2:10PM EDT | 200.00 | 12.17 | 12.00 | 12.70 | 0.00 | - | 3 | 1,343 | 25.70% |
| HON240119C00210000 | 2023-03-28 3:39PM EDT | 210.00 | 8.00 | 8.10 | 8.40 | 0.00 | - | 14 | 1,261 | 23.89% |
| HON240119C00220000 | 2023-03-28 3:22PM EDT | 220.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 31 | 757 | 22.92% |
| HON240119C00230000 | 2023-03-28 2:31PM EDT | 230.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 1,269 | 21.56% |
| HON240119C00240000 | 2023-03-29 10:26AM EDT | 240.00 | 2.05 | 1.75 | 1.95 | +0.03 | +1.49% | 5 | 915 | 21.11% |
| HON240119C00250000 | 2023-03-29 9:59AM EDT | 250.00 | 0.65 | 0.95 | 1.20 | -0.35 | -35.00% | 10 | 1,007 | 20.93% |
| HON240119C00260000 | 2023-03-28 11:10AM EDT | 260.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 2 | 277 | 20.37% |
| HON240119C00270000 | 2023-03-06 1:34PM EDT | 270.00 | 0.88 | 0.10 | 0.55 | 0.00 | - | 1 | 513 | 21.57% |
| HON240119C00280000 | 2023-03-15 12:23PM EDT | 280.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 317 | 22.10% |
| HON240119C00290000 | 2023-03-14 3:15PM EDT | 290.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 311 | 22.68% |
| HON240119C00300000 | 2023-03-17 9:34AM EDT | 300.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 655 | 23.51% |
| HON240119C00310000 | 2022-08-09 10:29AM EDT | 310.00 | 0.90 | 0.80 | 1.45 | 0.00 | - | 2 | 23 | 33.27% |
| HON240119C00320000 | 2022-08-10 10:00AM EDT | 320.00 | 0.70 | 0.50 | 1.10 | +0.10 | +16.67% | 2 | 4 | 33.07% |
| HON240119C00330000 | 2023-03-03 2:49PM EDT | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 25.73% |
| HON240119C00340000 | 2023-03-17 9:34AM EDT | 340.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 135 | 28.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240119P00085000 | 2023-03-21 9:46AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 26 | 44.58% |
| HON240119P00090000 | 2022-07-06 10:07AM EDT | 90.00 | 2.38 | 1.10 | 1.90 | 0.00 | - | - | 3 | 52.19% |
| HON240119P00095000 | 2023-03-01 3:57PM EDT | 95.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 108 | 40.85% |
| HON240119P00100000 | 2022-07-06 10:07AM EDT | 100.00 | 3.26 | 1.65 | 2.45 | 0.00 | - | - | 13 | 51.31% |
| HON240119P00105000 | 2023-02-24 11:25AM EDT | 105.00 | 0.85 | 0.25 | 0.80 | 0.00 | - | 6 | 107 | 37.48% |
| HON240119P00110000 | 2023-03-13 1:46PM EDT | 110.00 | 1.01 | 0.25 | 1.00 | 0.00 | - | 2 | 29 | 36.45% |
| HON240119P00115000 | 2023-03-06 2:09PM EDT | 115.00 | 0.85 | 0.65 | 1.15 | 0.00 | - | 1 | 680 | 34.89% |
| HON240119P00120000 | 2023-03-14 3:14PM EDT | 120.00 | 1.43 | 0.90 | 1.40 | 0.00 | - | 1 | 149 | 33.81% |
| HON240119P00125000 | 2023-03-28 11:15AM EDT | 125.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 1 | 360 | 32.06% |
| HON240119P00130000 | 2023-03-16 3:07PM EDT | 130.00 | 2.20 | 1.65 | 1.90 | 0.00 | - | 1 | 248 | 31.13% |
| HON240119P00135000 | 2023-02-28 1:44PM EDT | 135.00 | 2.25 | 2.00 | 2.25 | 0.00 | - | 1 | 120 | 29.98% |
| HON240119P00140000 | 2023-03-27 11:44AM EDT | 140.00 | 2.85 | 2.50 | 2.80 | 0.00 | - | 2 | 584 | 29.31% |
| HON240119P00145000 | 2023-03-27 1:38PM EDT | 145.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 1 | 811 | 28.50% |
| HON240119P00150000 | 2023-03-27 11:40AM EDT | 150.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 20 | 208 | 27.43% |
| HON240119P00155000 | 2023-03-27 11:39AM EDT | 155.00 | 4.90 | 4.40 | 4.80 | 0.00 | - | 1 | 281 | 26.61% |
| HON240119P00160000 | 2023-03-27 2:28PM EDT | 160.00 | 5.80 | 5.30 | 5.70 | 0.00 | - | - | 135 | 25.73% |
| HON240119P00165000 | 2023-03-27 11:34AM EDT | 165.00 | 6.90 | 6.40 | 6.80 | 0.00 | - | 1 | 208 | 24.97% |
| HON240119P00170000 | 2023-03-28 1:22PM EDT | 170.00 | 7.90 | 7.60 | 7.90 | 0.00 | - | 10 | 320 | 23.91% |
| HON240119P00175000 | 2023-03-27 2:30PM EDT | 175.00 | 9.40 | 8.80 | 9.20 | 0.00 | - | 25 | 1,069 | 22.92% |
| HON240119P00180000 | 2023-03-29 9:50AM EDT | 180.00 | 10.60 | 10.50 | 10.90 | -0.40 | -3.64% | 1 | 1,116 | 22.24% |
| HON240119P00185000 | 2023-03-27 10:56AM EDT | 185.00 | 13.10 | 12.20 | 12.50 | 0.00 | - | 3 | 444 | 21.06% |
| HON240119P00190000 | 2023-03-27 11:34AM EDT | 190.00 | 14.80 | 14.20 | 14.90 | 0.00 | - | 2 | 1,073 | 20.71% |
| HON240119P00195000 | 2023-03-22 3:22PM EDT | 195.00 | 17.40 | 16.40 | 16.90 | 0.00 | - | 5 | 378 | 19.36% |
| HON240119P00200000 | 2023-03-13 10:13AM EDT | 200.00 | 18.40 | 19.10 | 19.70 | 0.00 | - | 1 | 1,097 | 18.75% |
| HON240119P00210000 | 2023-03-10 1:11PM EDT | 210.00 | 22.90 | 25.10 | 26.00 | 0.00 | - | 5 | 1,043 | 17.18% |
| HON240119P00220000 | 2023-03-09 12:33PM EDT | 220.00 | 27.00 | 32.60 | 33.40 | 0.00 | - | 7 | 206 | 15.18% |
| HON240119P00230000 | 2023-03-24 3:08PM EDT | 230.00 | 43.00 | 40.90 | 42.00 | 0.00 | - | - | 903 | 12.67% |
| HON240119P00240000 | 2021-10-22 3:43PM EDT | 240.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240119P00250000 | 2023-03-23 3:31PM EDT | 250.00 | 63.70 | 60.00 | 61.60 | 0.00 | - | - | 15 | 0.00% |
| HON240119P00260000 | 2023-03-23 3:31PM EDT | 260.00 | 73.70 | 70.40 | 71.80 | 0.00 | - | - | 12 | 16.68% |
| HON240119P00280000 | 2022-08-11 9:59AM EDT | 280.00 | 81.50 | 80.50 | 82.30 | -20.60 | -20.18% | 1 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.
