Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 23.00 | 24.00 | 27.90 | 0.00 | - | 113 | 90 | 71.53% |
| HON240517C00175000 | 2024-04-18 10:18AM EDT | 175.00 | 17.30 | 19.00 | 22.90 | 0.00 | - | - | 32 | 61.33% |
| HON240517C00180000 | 2024-05-01 12:52PM EDT | 180.00 | 15.35 | 15.80 | 18.10 | 0.00 | - | 9 | 120 | 52.94% |
| HON240517C00182500 | 2024-04-29 2:21PM EDT | 182.50 | 11.20 | 11.40 | 14.90 | 0.00 | - | 11 | 89 | 40.99% |
| HON240517C00185000 | 2024-05-03 11:49AM EDT | 185.00 | 10.40 | 10.80 | 13.10 | +2.10 | +25.30% | 4 | 175 | 42.14% |
| HON240517C00187500 | 2024-04-26 10:02AM EDT | 187.50 | 6.30 | 8.50 | 9.00 | 0.00 | - | 24 | 62 | 22.12% |
| HON240517C00190000 | 2024-05-02 10:23AM EDT | 190.00 | 6.00 | 6.40 | 6.80 | +0.81 | +15.61% | 1 | 493 | 20.26% |
| HON240517C00192500 | 2024-05-03 3:07PM EDT | 192.50 | 4.50 | 4.30 | 4.60 | +1.50 | +50.00% | 1 | 160 | 17.26% |
| HON240517C00195000 | 2024-05-03 2:33PM EDT | 195.00 | 2.95 | 2.65 | 2.85 | +1.01 | +52.06% | 21 | 540 | 15.87% |
| HON240517C00197500 | 2024-05-03 3:31PM EDT | 197.50 | 1.45 | 1.40 | 1.50 | +0.43 | +42.16% | 16 | 131 | 14.60% |
| HON240517C00200000 | 2024-05-03 1:19PM EDT | 200.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 21 | 963 | 14.14% |
| HON240517C00202500 | 2024-05-03 1:54PM EDT | 202.50 | 0.45 | 0.20 | 0.40 | +0.15 | +50.00% | 13 | 154 | 15.38% |
| HON240517C00205000 | 2024-05-02 10:47AM EDT | 205.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 272 | 13.82% |
| HON240517C00207500 | 2024-04-24 11:39AM EDT | 207.50 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 49 | 28.83% |
| HON240517C00210000 | 2024-05-03 1:43PM EDT | 210.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,488 | 25.98% |
| HON240517C00212500 | 2024-04-30 10:04AM EDT | 212.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 49.07% |
| HON240517C00215000 | 2024-04-22 2:41PM EDT | 215.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 53.15% |
| HON240517C00220000 | 2024-05-01 12:14PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 178 | 53.99% |
| HON240517C00230000 | 2024-04-16 1:04PM EDT | 230.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 59.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 53.91% |
| HON240517P00165000 | 2024-04-23 12:45PM EDT | 165.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 7 | 37 | 65.53% |
| HON240517P00170000 | 2024-05-03 11:10AM EDT | 170.00 | 0.20 | 0.00 | 0.40 | +0.12 | +150.00% | 2 | 41 | 45.75% |
| HON240517P00172500 | 2024-04-24 2:44PM EDT | 172.50 | 0.27 | 0.00 | 1.95 | 0.00 | - | - | 3 | 52.27% |
| HON240517P00175000 | 2024-05-03 1:50PM EDT | 175.00 | 0.06 | 0.00 | 0.40 | +0.01 | +20.00% | 4 | 1,255 | 38.14% |
| HON240517P00177500 | 2024-05-01 11:06AM EDT | 177.50 | 0.11 | 0.00 | 1.95 | 0.00 | - | 11 | 16 | 54.76% |
| HON240517P00180000 | 2024-05-03 3:32PM EDT | 180.00 | 0.12 | 0.10 | 0.15 | -0.10 | -45.45% | 4 | 179 | 24.71% |
| HON240517P00182500 | 2024-05-02 3:04PM EDT | 182.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 138 | 22.61% |
| HON240517P00185000 | 2024-05-03 1:00PM EDT | 185.00 | 0.28 | 0.20 | 0.25 | -0.22 | -44.00% | 12 | 10,768 | 20.12% |
| HON240517P00187500 | 2024-05-03 10:24AM EDT | 187.50 | 0.60 | 0.35 | 0.45 | -0.30 | -33.33% | 4 | 63 | 19.26% |
| HON240517P00190000 | 2024-05-03 1:38PM EDT | 190.00 | 0.81 | 0.70 | 0.80 | -0.54 | -40.00% | 22 | 1,364 | 18.56% |
| HON240517P00192500 | 2024-05-03 2:38PM EDT | 192.50 | 1.34 | 1.25 | 1.40 | -1.41 | -51.27% | 33 | 286 | 18.09% |
| HON240517P00195000 | 2024-05-03 1:24PM EDT | 195.00 | 2.40 | 2.20 | 2.35 | -1.37 | -36.34% | 6 | 665 | 17.92% |
| HON240517P00197500 | 2024-05-03 2:09PM EDT | 197.50 | 3.43 | 3.40 | 3.80 | -1.37 | -28.54% | 4 | 88 | 18.73% |
| HON240517P00200000 | 2024-05-03 1:36PM EDT | 200.00 | 5.41 | 5.20 | 5.70 | -1.73 | -24.23% | 2 | 1,064 | 20.53% |
| HON240517P00202500 | 2024-04-25 10:13AM EDT | 202.50 | 9.80 | 7.40 | 8.00 | 0.00 | - | - | 49 | 24.05% |
| HON240517P00205000 | 2024-04-30 9:52AM EDT | 205.00 | 10.50 | 8.80 | 11.40 | 0.00 | - | 2 | 3 | 36.15% |
| HON240517P00210000 | 2024-04-30 1:03PM EDT | 210.00 | 17.80 | 12.60 | 15.20 | 0.00 | - | 26 | 339 | 33.89% |
© 2024 Yahoo. All rights reserved.