Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 105.04% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 132.97% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 76.63% |
| HON250117C00110000 | 2024-04-02 1:39PM EDT | 110.00 | 92.27 | 83.10 | 86.70 | 0.00 | - | 1 | 7 | 50.93% |
| HON250117C00115000 | 2023-09-13 10:31AM EDT | 115.00 | 82.25 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 65.92% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 52.72% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 50.84% |
| HON250117C00150000 | 2024-03-26 12:35PM EDT | 150.00 | 55.30 | 47.70 | 49.30 | 0.00 | - | 20 | 57 | 34.69% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 47.16% |
| HON250117C00160000 | 2024-04-01 10:57AM EDT | 160.00 | 47.85 | 39.40 | 41.60 | 0.00 | - | 1 | 67 | 33.73% |
| HON250117C00165000 | 2024-04-11 10:07AM EDT | 165.00 | 37.30 | 35.00 | 35.90 | 0.00 | - | 2 | 32 | 29.21% |
| HON250117C00170000 | 2024-04-16 11:27AM EDT | 170.00 | 30.10 | 30.50 | 32.00 | 0.00 | - | 1 | 94 | 28.22% |
| HON250117C00175000 | 2024-04-18 1:41PM EDT | 175.00 | 25.30 | 26.90 | 28.20 | 0.00 | - | 5 | 56 | 27.16% |
| HON250117C00180000 | 2024-04-15 3:46PM EDT | 180.00 | 24.80 | 24.30 | 24.60 | 0.00 | - | 40 | 92 | 26.18% |
| HON250117C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 21.25 | 21.00 | 22.40 | -8.75 | -29.17% | 1 | 68 | 27.12% |
| HON250117C00190000 | 2024-04-18 3:50PM EDT | 190.00 | 16.80 | 17.80 | 18.20 | 0.00 | - | 4 | 448 | 24.59% |
| HON250117C00195000 | 2024-04-19 12:02PM EDT | 195.00 | 15.20 | 15.00 | 15.40 | +1.10 | +7.80% | 4 | 352 | 23.91% |
| HON250117C00200000 | 2024-04-19 2:46PM EDT | 200.00 | 12.70 | 12.40 | 12.80 | +1.11 | +9.58% | 3 | 883 | 23.18% |
| HON250117C00210000 | 2024-04-19 2:46PM EDT | 210.00 | 8.30 | 8.10 | 8.40 | +1.29 | +18.40% | 12 | 1,183 | 21.79% |
| HON250117C00220000 | 2024-04-19 2:46PM EDT | 220.00 | 5.10 | 4.90 | 5.60 | +1.00 | +24.39% | 6 | 1,881 | 21.43% |
| HON250117C00230000 | 2024-04-19 2:47PM EDT | 230.00 | 2.90 | 2.65 | 2.90 | +0.60 | +26.09% | 12 | 1,621 | 19.56% |
| HON250117C00240000 | 2024-04-17 3:36PM EDT | 240.00 | 1.20 | 1.25 | 1.65 | 0.00 | - | 10 | 1,570 | 19.14% |
| HON250117C00250000 | 2024-04-15 12:10PM EDT | 250.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 5 | 262 | 18.80% |
| HON250117C00260000 | 2024-04-17 10:58AM EDT | 260.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 23 | 323 | 20.20% |
| HON250117C00270000 | 2024-04-04 9:41AM EDT | 270.00 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 18 | 241 | 18.95% |
| HON250117C00280000 | 2024-04-12 12:33PM EDT | 280.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 21.14% |
| HON250117C00290000 | 2024-03-11 11:19AM EDT | 290.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 162 | 22.78% |
| HON250117C00300000 | 2024-03-08 10:30AM EDT | 300.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 23.78% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 27.67% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-16 11:46AM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 562 | 22.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-03-13 11:06AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 41.99% |
| HON250117P00095000 | 2023-10-31 3:44PM EDT | 95.00 | 0.67 | 0.10 | 0.55 | 0.00 | - | 2 | 19 | 43.21% |
| HON250117P00100000 | 2024-03-18 12:46PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 44.65% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 39.92% |
| HON250117P00110000 | 2024-04-16 10:03AM EDT | 110.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 20 | 113 | 35.23% |
| HON250117P00115000 | 2024-04-05 11:17AM EDT | 115.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 20 | 37 | 34.28% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-04-16 10:02AM EDT | 125.00 | 0.52 | 0.40 | 0.90 | 0.00 | - | 10 | 81 | 31.03% |
| HON250117P00130000 | 2024-03-27 11:28AM EDT | 130.00 | 0.40 | 0.55 | 1.05 | 0.00 | - | 250 | 374 | 29.64% |
| HON250117P00135000 | 2024-04-16 10:02AM EDT | 135.00 | 0.87 | 0.80 | 1.25 | 0.00 | - | 10 | 94 | 28.41% |
| HON250117P00140000 | 2024-04-18 3:47PM EDT | 140.00 | 1.21 | 1.05 | 1.20 | 0.00 | - | 1 | 1,850 | 25.82% |
| HON250117P00145000 | 2024-03-21 3:31PM EDT | 145.00 | 0.98 | 1.35 | 1.50 | 0.00 | - | 1 | 78 | 24.92% |
| HON250117P00150000 | 2024-04-16 3:05PM EDT | 150.00 | 1.96 | 1.80 | 1.95 | 0.00 | - | 1 | 759 | 24.32% |
| HON250117P00155000 | 2024-04-18 10:04AM EDT | 155.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 24 | 283 | 23.69% |
| HON250117P00160000 | 2024-04-19 12:28PM EDT | 160.00 | 3.00 | 2.90 | 3.10 | +0.35 | +13.21% | 1 | 922 | 22.88% |
| HON250117P00165000 | 2024-04-17 11:34AM EDT | 165.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 256 | 468 | 22.25% |
| HON250117P00170000 | 2024-04-12 2:19PM EDT | 170.00 | 4.49 | 4.60 | 4.90 | 0.00 | - | 3 | 265 | 21.69% |
| HON250117P00175000 | 2024-04-18 2:31PM EDT | 175.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 2 | 680 | 20.95% |
| HON250117P00180000 | 2024-04-17 3:41PM EDT | 180.00 | 8.10 | 7.00 | 7.30 | 0.00 | - | 11 | 687 | 20.20% |
| HON250117P00185000 | 2024-04-17 11:21AM EDT | 185.00 | 9.70 | 8.60 | 8.90 | 0.00 | - | 1 | 1,682 | 19.57% |
| HON250117P00190000 | 2024-04-16 1:32PM EDT | 190.00 | 11.52 | 10.40 | 10.80 | 0.00 | - | 3 | 1,064 | 18.98% |
| HON250117P00195000 | 2024-04-16 3:49PM EDT | 195.00 | 12.60 | 12.50 | 12.90 | -1.00 | -7.35% | 1 | 609 | 18.25% |
| HON250117P00200000 | 2024-04-15 12:16PM EDT | 200.00 | 14.20 | 14.80 | 15.40 | 0.00 | - | 17 | 730 | 17.65% |
| HON250117P00210000 | 2024-04-16 10:35AM EDT | 210.00 | 22.60 | 20.50 | 21.30 | 0.00 | - | 2 | 505 | 16.29% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 9.35% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 36.40 | 38.60 | 0.00 | - | 1 | 84 | 18.17% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 35.21% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 27.77% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.