Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116C00090000 | 2023-11-15 1:37PM EDT | 90.00 | 102.52 | 113.00 | 117.40 | 0.00 | - | - | 5 | 67.24% |
| HON260116C00100000 | 2024-04-19 10:25AM EDT | 100.00 | 96.00 | 94.00 | 98.50 | 0.00 | - | 2 | 2 | 44.26% |
| HON260116C00115000 | 2024-04-18 11:28AM EDT | 115.00 | 82.50 | 80.50 | 84.10 | 0.00 | - | - | 1 | 38.05% |
| HON260116C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 70.00 | 68.50 | 72.30 | 0.00 | - | - | 2 | 37.02% |
| HON260116C00140000 | 2023-11-14 10:52AM EDT | 140.00 | 61.36 | 72.00 | 74.40 | 0.00 | - | - | 1 | 49.83% |
| HON260116C00145000 | 2024-02-01 11:29AM EDT | 145.00 | 58.76 | 62.00 | 64.20 | 0.00 | - | - | 4 | 39.86% |
| HON260116C00150000 | 2024-02-01 1:48PM EDT | 150.00 | 56.20 | 58.40 | 60.10 | 0.00 | - | 10 | 12 | 38.43% |
| HON260116C00155000 | 2024-04-19 1:15PM EDT | 155.00 | 51.00 | 48.00 | 51.20 | 0.00 | - | 1 | 1 | 30.82% |
| HON260116C00160000 | 2024-03-20 3:17PM EDT | 160.00 | 53.70 | 46.30 | 49.70 | 0.00 | - | 2 | 7 | 32.78% |
| HON260116C00165000 | 2024-04-24 1:37PM EDT | 165.00 | 44.40 | 41.00 | 45.50 | 0.00 | - | 6 | 6 | 31.23% |
| HON260116C00170000 | 2024-02-13 2:49PM EDT | 170.00 | 40.00 | 41.40 | 43.10 | 0.00 | - | 7 | 12 | 31.67% |
| HON260116C00175000 | 2024-04-18 10:09AM EDT | 175.00 | 35.00 | 35.80 | 39.00 | 0.00 | - | 1 | 18 | 30.07% |
| HON260116C00180000 | 2024-04-26 9:52AM EDT | 180.00 | 30.80 | 32.50 | 33.90 | -0.75 | -2.38% | 2 | 44 | 27.36% |
| HON260116C00185000 | 2024-04-26 2:18PM EDT | 185.00 | 29.51 | 29.30 | 32.50 | -0.04 | -0.14% | 3 | 19 | 28.46% |
| HON260116C00190000 | 2024-04-16 9:53AM EDT | 190.00 | 26.70 | 26.70 | 29.50 | 0.00 | - | 1 | 33 | 27.74% |
| HON260116C00195000 | 2024-04-25 10:52AM EDT | 195.00 | 23.48 | 23.90 | 25.10 | 0.00 | - | 5 | 37 | 25.52% |
| HON260116C00200000 | 2024-04-26 1:57PM EDT | 200.00 | 21.60 | 21.50 | 22.30 | +1.10 | +5.37% | 1 | 50 | 24.77% |
| HON260116C00210000 | 2024-04-16 3:08PM EDT | 210.00 | 17.18 | 16.80 | 17.70 | 0.00 | - | 3 | 105 | 23.85% |
| HON260116C00220000 | 2024-04-25 2:31PM EDT | 220.00 | 12.94 | 12.80 | 13.50 | 0.00 | - | 51 | 104 | 22.74% |
| HON260116C00230000 | 2024-04-25 2:05PM EDT | 230.00 | 9.75 | 9.40 | 10.20 | 0.00 | - | 82 | 200 | 21.94% |
| HON260116C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 7.53 | 6.80 | 7.50 | 0.00 | - | 43 | 113 | 21.18% |
| HON260116C00250000 | 2024-04-22 11:52AM EDT | 250.00 | 6.00 | 4.70 | 5.60 | 0.00 | - | 2 | 145 | 20.80% |
| HON260116C00260000 | 2024-04-15 12:27PM EDT | 260.00 | 4.25 | 3.20 | 4.00 | 0.00 | - | 2 | 8 | 20.27% |
| HON260116C00270000 | 2024-04-10 10:00AM EDT | 270.00 | 3.10 | 2.05 | 2.70 | 0.00 | - | 1 | 14 | 19.61% |
| HON260116C00280000 | 2024-04-22 3:59PM EDT | 280.00 | 1.85 | 1.35 | 2.45 | 0.00 | - | 2 | 28 | 20.55% |
| HON260116C00290000 | 2024-04-19 3:09PM EDT | 290.00 | 1.30 | 0.80 | 1.85 | 0.00 | - | 1 | 8 | 20.51% |
| HON260116C00300000 | 2024-04-19 11:40AM EDT | 300.00 | 0.94 | 0.25 | 2.10 | 0.00 | - | 9 | 68 | 22.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON260116P00090000 | 2024-04-18 12:56PM EDT | 90.00 | 0.45 | 0.10 | 1.75 | 0.00 | - | 3 | 26 | 38.00% |
| HON260116P00095000 | 2023-09-29 1:01PM EDT | 95.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 1 | 8 | 37.81% |
| HON260116P00100000 | 2024-04-05 9:46AM EDT | 100.00 | 0.65 | 0.25 | 1.95 | 0.00 | - | 2 | 3 | 34.28% |
| HON260116P00110000 | 2023-11-01 12:48PM EDT | 110.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 39.01% |
| HON260116P00115000 | 2024-02-20 2:23PM EDT | 115.00 | 1.40 | 0.40 | 2.45 | 0.00 | - | 15 | 16 | 29.75% |
| HON260116P00120000 | 2023-11-06 12:50PM EDT | 120.00 | 3.18 | 2.25 | 2.55 | 0.00 | - | 1 | 6 | 28.06% |
| HON260116P00125000 | 2024-01-05 4:19PM EDT | 125.00 | 2.55 | 2.15 | 2.70 | 0.00 | - | 1 | 18 | 26.54% |
| HON260116P00130000 | 2024-04-22 1:48PM EDT | 130.00 | 2.34 | 2.05 | 2.55 | 0.00 | - | 1 | 29 | 24.27% |
| HON260116P00135000 | 2024-03-28 2:38PM EDT | 135.00 | 2.20 | 2.40 | 3.20 | 0.00 | - | 47 | 67 | 24.02% |
| HON260116P00140000 | 2024-04-22 3:34PM EDT | 140.00 | 3.30 | 2.85 | 3.80 | 0.00 | - | 1 | 29 | 23.44% |
| HON260116P00145000 | 2024-04-16 3:19PM EDT | 145.00 | 4.60 | 3.60 | 4.30 | 0.00 | - | 1 | 15 | 22.52% |
| HON260116P00150000 | 2024-04-16 10:30AM EDT | 150.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 3 | 174 | 22.35% |
| HON260116P00155000 | 2024-04-17 3:11PM EDT | 155.00 | 6.40 | 5.20 | 5.90 | 0.00 | - | 90 | 52 | 21.35% |
| HON260116P00160000 | 2024-04-09 3:52PM EDT | 160.00 | 6.20 | 6.20 | 7.00 | 0.00 | - | 2 | 50 | 20.96% |
| HON260116P00165000 | 2024-04-26 3:14PM EDT | 165.00 | 7.70 | 7.30 | 7.90 | -1.07 | -12.20% | 10 | 56 | 20.12% |
| HON260116P00170000 | 2024-04-25 11:13AM EDT | 170.00 | 9.50 | 8.50 | 9.30 | 0.00 | - | 3 | 30 | 19.77% |
| HON260116P00175000 | 2024-04-25 11:13AM EDT | 175.00 | 11.00 | 9.80 | 10.50 | 0.00 | - | 3 | 25 | 18.99% |
| HON260116P00180000 | 2024-04-25 11:13AM EDT | 180.00 | 12.60 | 11.30 | 12.00 | 0.00 | - | 3 | 70 | 18.38% |
| HON260116P00185000 | 2024-04-25 11:46AM EDT | 185.00 | 14.50 | 12.90 | 13.80 | 0.00 | - | 3 | 31 | 17.91% |
| HON260116P00190000 | 2024-04-25 11:12AM EDT | 190.00 | 16.20 | 14.80 | 15.60 | 0.00 | - | 2 | 57 | 17.24% |
| HON260116P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 16.90 | 15.70 | 18.80 | -1.70 | -9.14% | 4 | 38 | 17.76% |
| HON260116P00200000 | 2024-04-25 1:49PM EDT | 200.00 | 19.85 | 19.00 | 19.90 | 0.00 | - | 11 | 100 | 15.97% |
| HON260116P00210000 | 2024-03-20 2:40PM EDT | 210.00 | 21.59 | 24.30 | 25.50 | 0.00 | - | 2 | 112 | 15.07% |
| HON260116P00220000 | 2024-03-06 2:44PM EDT | 220.00 | 26.86 | 28.60 | 29.70 | 0.00 | - | 1 | 111 | 11.19% |
| HON260116P00230000 | 2024-03-06 2:44PM EDT | 230.00 | 32.87 | 35.30 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.