Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-02-02 1:25PM EDT | 90.00 | 106.60 | 107.70 | 111.70 | 0.00 | - | 2 | 5 | 179.42% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 148.97% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 193.88% |
| HON240621C00110000 | 2023-11-30 1:38PM EDT | 110.00 | 86.70 | 99.00 | 101.80 | 0.00 | - | 1 | 8 | 211.29% |
| HON240621C00115000 | 2023-11-09 2:45PM EDT | 115.00 | 71.70 | 81.00 | 82.20 | 0.00 | - | 1 | 10 | 106.75% |
| HON240621C00120000 | 2023-11-06 1:57PM EDT | 120.00 | 69.90 | 79.20 | 80.10 | 0.00 | - | 2 | 9 | 123.65% |
| HON240621C00125000 | 2024-01-25 12:50PM EDT | 125.00 | 76.94 | 74.20 | 78.30 | 0.00 | - | 1 | 31 | 126.12% |
| HON240621C00130000 | 2023-11-08 12:39PM EDT | 130.00 | 57.40 | 66.50 | 67.80 | 0.00 | - | 1 | 5 | 90.80% |
| HON240621C00135000 | 2023-11-10 12:00PM EDT | 135.00 | 53.60 | 61.30 | 63.60 | 0.00 | - | 1 | 24 | 86.40% |
| HON240621C00140000 | 2024-02-20 10:51AM EDT | 140.00 | 59.80 | 61.10 | 63.80 | 0.00 | - | 1 | 9 | 109.10% |
| HON240621C00145000 | 2024-02-28 12:36PM EDT | 145.00 | 54.37 | 59.30 | 62.30 | 0.00 | - | 28 | 44 | 117.85% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 92.95% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 87.73% |
| HON240621C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 46.67 | 32.40 | 36.00 | 0.00 | - | 2 | 27 | 47.08% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 27.10 | 31.00 | 0.00 | - | 1 | 29 | 41.69% |
| HON240621C00170000 | 2024-04-16 9:59AM EDT | 170.00 | 22.90 | 22.50 | 25.80 | 0.00 | - | 5 | 53 | 35.24% |
| HON240621C00175000 | 2024-04-15 10:37AM EDT | 175.00 | 21.50 | 17.60 | 20.90 | 0.00 | - | 3 | 42 | 30.43% |
| HON240621C00180000 | 2024-04-25 9:59AM EDT | 180.00 | 13.20 | 13.00 | 15.30 | -1.80 | -12.00% | 1 | 94 | 22.18% |
| HON240621C00185000 | 2024-04-26 2:16PM EDT | 185.00 | 10.50 | 9.30 | 12.10 | -0.20 | -1.87% | 18 | 123 | 23.98% |
| HON240621C00190000 | 2024-04-26 3:32PM EDT | 190.00 | 7.00 | 7.20 | 7.50 | -0.20 | -2.78% | 14 | 454 | 18.71% |
| HON240621C00195000 | 2024-04-26 1:34PM EDT | 195.00 | 4.10 | 4.30 | 4.60 | -0.20 | -4.65% | 11 | 403 | 17.59% |
| HON240621C00200000 | 2024-04-26 3:13PM EDT | 200.00 | 2.17 | 2.25 | 2.45 | -0.23 | -9.58% | 95 | 1,367 | 16.48% |
| HON240621C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 189 | 7,985 | 15.89% |
| HON240621C00220000 | 2024-04-26 3:07PM EDT | 220.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 35 | 3,760 | 17.19% |
| HON240621C00230000 | 2024-04-26 12:11PM EDT | 230.00 | 0.50 | 0.05 | 0.40 | +0.40 | +400.00% | 1 | 1,025 | 26.07% |
| HON240621C00240000 | 2024-04-02 2:00PM EDT | 240.00 | 0.34 | 0.05 | 2.15 | 0.00 | - | 10 | 428 | 45.78% |
| HON240621C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 23 | 214 | 31.84% |
| HON240621C00260000 | 2024-03-26 10:17AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 129 | 44.87% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 43.12% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 50.51% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 50.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 110.06% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.75% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 3 | 8 | 97.61% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 82.76% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 88.31% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 63.72% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 50.20% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 52.78% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 59.72% |
| HON240621P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 163 | 54.88% |
| HON240621P00140000 | 2024-04-22 1:55PM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 83 | 50.22% |
| HON240621P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 244 | 53.48% |
| HON240621P00150000 | 2024-04-24 12:05PM EDT | 150.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 191 | 38.75% |
| HON240621P00155000 | 2024-04-23 1:37PM EDT | 155.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 192 | 37.74% |
| HON240621P00160000 | 2024-04-15 1:29PM EDT | 160.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 1 | 314 | 32.84% |
| HON240621P00165000 | 2024-04-22 11:06AM EDT | 165.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 331 | 29.08% |
| HON240621P00170000 | 2024-04-25 3:00PM EDT | 170.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 11 | 295 | 22.95% |
| HON240621P00175000 | 2024-04-26 3:13PM EDT | 175.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 24 | 418 | 20.51% |
| HON240621P00180000 | 2024-04-26 3:27PM EDT | 180.00 | 1.25 | 1.10 | 2.10 | -0.06 | -4.58% | 67 | 337 | 23.38% |
| HON240621P00185000 | 2024-04-26 3:27PM EDT | 185.00 | 2.10 | 1.95 | 2.10 | -0.15 | -6.67% | 65 | 908 | 17.88% |
| HON240621P00190000 | 2024-04-26 3:13PM EDT | 190.00 | 3.50 | 3.30 | 3.50 | -0.38 | -9.79% | 25 | 2,147 | 16.82% |
| HON240621P00195000 | 2024-04-26 10:56AM EDT | 195.00 | 6.80 | 5.40 | 5.80 | -0.15 | -2.16% | 14 | 747 | 16.44% |
| HON240621P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 10.98 | 8.10 | 9.40 | 0.00 | - | 2 | 976 | 17.96% |
| HON240621P00210000 | 2024-04-25 9:46AM EDT | 210.00 | 16.83 | 16.10 | 18.30 | 0.00 | - | 1 | 330 | 22.84% |
| HON240621P00220000 | 2024-01-24 3:40PM EDT | 220.00 | 20.70 | 19.80 | 22.30 | 0.00 | - | 1 | 78 | 0.00% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 0.00% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 66.09% |
© 2024 Yahoo. All rights reserved.