Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620C00100000 | 2024-04-15 2:12PM EDT | 100.00 | 95.50 | 104.60 | 108.70 | 0.00 | - | - | 4 | 59.30% |
| HON250620C00130000 | 2024-07-25 12:51PM EDT | 130.00 | 77.14 | 73.30 | 77.40 | 0.00 | - | - | - | 43.18% |
| HON250620C00150000 | 2024-05-30 2:47PM EDT | 150.00 | 56.40 | 66.00 | 71.00 | 0.00 | - | 2 | 2 | 55.18% |
| HON250620C00160000 | 2024-04-10 3:13PM EDT | 160.00 | 44.50 | 49.50 | 50.70 | 0.00 | - | - | 1 | 34.31% |
| HON250620C00165000 | 2024-03-28 3:35PM EDT | 165.00 | 49.89 | 37.60 | 40.30 | 0.00 | - | 3 | 3 | 20.26% |
| HON250620C00170000 | 2024-07-10 10:13AM EDT | 170.00 | 49.90 | 39.70 | 40.80 | 0.00 | - | 2 | 15 | 29.02% |
| HON250620C00175000 | 2024-07-25 3:37PM EDT | 175.00 | 37.00 | 35.30 | 36.80 | 0.00 | - | - | 11 | 27.98% |
| HON250620C00180000 | 2024-05-09 12:51PM EDT | 180.00 | 31.20 | 38.90 | 39.70 | 0.00 | - | 1 | 5 | 37.21% |
| HON250620C00185000 | 2024-05-06 2:35PM EDT | 185.00 | 25.03 | 35.70 | 37.00 | 0.00 | - | 7 | 8 | 37.27% |
| HON250620C00190000 | 2024-07-25 9:30AM EDT | 190.00 | 23.30 | 23.60 | 25.80 | 0.00 | - | 3 | 6 | 25.26% |
| HON250620C00195000 | 2024-06-24 3:36PM EDT | 195.00 | 34.25 | 28.00 | 31.10 | 0.00 | - | 2 | 53 | 36.09% |
| HON250620C00200000 | 2024-07-26 2:02PM EDT | 200.00 | 19.10 | 18.80 | 19.70 | -7.95 | -29.39% | 3 | 271 | 24.03% |
| HON250620C00210000 | 2024-07-26 2:11PM EDT | 210.00 | 13.81 | 13.30 | 14.10 | -0.19 | -1.36% | 3 | 326 | 22.41% |
| HON250620C00220000 | 2024-07-25 2:50PM EDT | 220.00 | 7.81 | 9.00 | 9.60 | -1.79 | -18.65% | 1 | 262 | 21.08% |
| HON250620C00230000 | 2024-07-25 12:32PM EDT | 230.00 | 6.99 | 5.80 | 6.20 | 0.00 | - | 4 | 941 | 19.99% |
| HON250620C00240000 | 2024-07-26 3:28PM EDT | 240.00 | 3.74 | 3.50 | 4.00 | -0.26 | -6.50% | 1 | 709 | 19.48% |
| HON250620C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 2.17 | 1.95 | 2.40 | -0.18 | -7.66% | 1 | 226 | 18.86% |
| HON250620C00260000 | 2024-07-26 1:22PM EDT | 260.00 | 1.50 | 1.10 | 2.05 | -1.60 | -51.61% | 1 | 27 | 20.30% |
| HON250620C00270000 | 2024-07-24 2:51PM EDT | 270.00 | 1.64 | 0.45 | 1.90 | 0.00 | - | 4 | 24 | 22.00% |
| HON250620C00280000 | 2024-07-24 2:42PM EDT | 280.00 | 0.82 | 0.15 | 1.75 | 0.00 | - | 4 | 30 | 23.50% |
| HON250620C00290000 | 2024-07-11 3:50PM EDT | 290.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 10 | 8 | 24.83% |
| HON250620C00300000 | 2024-07-26 2:21PM EDT | 300.00 | 0.29 | 0.10 | 0.70 | +0.04 | +16.00% | 6 | 109 | 22.57% |
| HON250620C00310000 | 2024-07-16 3:58PM EDT | 310.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 3 | 30.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250620P00120000 | 2024-07-25 9:40AM EDT | 120.00 | 1.20 | 0.15 | 1.75 | 0.00 | - | 4 | 18 | 37.71% |
| HON250620P00125000 | 2024-07-25 9:40AM EDT | 125.00 | 1.16 | 0.25 | 1.25 | 0.00 | - | - | - | 32.67% |
| HON250620P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 1.30 | 0.10 | 1.50 | 0.00 | - | 2 | 5 | 31.71% |
| HON250620P00135000 | 2024-07-17 2:19PM EDT | 135.00 | 0.65 | 0.40 | 1.00 | 0.00 | - | 10 | 25 | 26.94% |
| HON250620P00140000 | 2024-07-26 10:14AM EDT | 140.00 | 1.25 | 0.95 | 1.50 | +0.19 | +17.92% | 3 | 0 | 27.33% |
| HON250620P00145000 | 2024-07-25 3:48PM EDT | 145.00 | 1.35 | 1.30 | 2.60 | 0.00 | - | 2 | 9 | 29.21% |
| HON250620P00150000 | 2024-07-26 10:24AM EDT | 150.00 | 1.90 | 1.60 | 1.95 | +0.25 | +15.15% | 5 | 129 | 24.83% |
| HON250620P00155000 | 2024-07-25 2:34PM EDT | 155.00 | 2.05 | 2.00 | 2.40 | 0.00 | - | 8 | 148 | 24.13% |
| HON250620P00160000 | 2024-07-25 2:46PM EDT | 160.00 | 2.60 | 2.55 | 2.90 | 0.00 | - | 86 | 220 | 23.34% |
| HON250620P00165000 | 2024-07-25 2:36PM EDT | 165.00 | 3.15 | 3.10 | 3.40 | 0.00 | - | 7 | 47 | 22.34% |
| HON250620P00170000 | 2024-07-26 1:58PM EDT | 170.00 | 4.10 | 3.80 | 4.30 | +0.10 | +2.50% | 10 | 200 | 22.00% |
| HON250620P00175000 | 2024-07-26 1:41PM EDT | 175.00 | 5.00 | 3.30 | 5.20 | +0.50 | +11.11% | 2 | 135 | 21.35% |
| HON250620P00180000 | 2024-07-24 10:09AM EDT | 180.00 | 4.10 | 5.70 | 6.10 | 0.00 | - | 57 | 282 | 20.44% |
| HON250620P00185000 | 2024-07-25 9:30AM EDT | 185.00 | 7.80 | 6.60 | 7.30 | 0.00 | - | 2 | 205 | 19.76% |
| HON250620P00190000 | 2024-07-25 1:52PM EDT | 190.00 | 9.65 | 6.30 | 10.70 | +1.60 | +19.88% | 1 | 934 | 21.95% |
| HON250620P00195000 | 2024-07-26 1:38PM EDT | 195.00 | 10.40 | 9.70 | 10.30 | +3.30 | +46.48% | 6 | 635 | 18.39% |
| HON250620P00200000 | 2024-07-25 3:27PM EDT | 200.00 | 11.80 | 10.00 | 12.20 | +0.20 | +1.72% | 1 | 245 | 17.77% |
| HON250620P00210000 | 2024-07-24 2:20PM EDT | 210.00 | 11.90 | 16.00 | 16.70 | 0.00 | - | 214 | 156 | 16.34% |
| HON250620P00220000 | 2024-07-19 11:12AM EDT | 220.00 | 14.80 | 20.10 | 22.80 | 0.00 | - | 3 | 412 | 15.39% |
| HON250620P00230000 | 2024-05-31 10:30AM EDT | 230.00 | 32.20 | 20.60 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.