Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221202C00170000 | 2022-10-26 8:37AM EST | 170.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HON221202C00175000 | 2022-10-28 1:08PM EST | 175.00 | 29.55 | 44.70 | 45.70 | 0.00 | - | 1 | 0 | 86.13% |
| HON221202C00180000 | 2022-11-14 2:01PM EST | 180.00 | 36.70 | 39.70 | 40.70 | 0.00 | - | 1 | 0 | 76.86% |
| HON221202C00185000 | 2022-11-08 3:41PM EST | 185.00 | 27.06 | 34.70 | 35.70 | 0.00 | - | 2 | 0 | 67.77% |
| HON221202C00190000 | 2022-11-14 2:18PM EST | 190.00 | 26.00 | 29.70 | 30.90 | 0.00 | - | 1 | 0 | 64.16% |
| HON221202C00195000 | 2022-11-11 10:32AM EST | 195.00 | 19.20 | 24.80 | 25.80 | 0.00 | - | 3 | 0 | 54.69% |
| HON221202C00200000 | 2022-11-22 3:48PM EST | 200.00 | 19.20 | 19.90 | 20.70 | 0.00 | - | 1 | 0 | 56.15% |
| HON221202C00205000 | 2022-11-25 12:58PM EST | 205.00 | 15.26 | 15.00 | 15.60 | +1.24 | +8.84% | 13 | 0 | 42.97% |
| HON221202C00210000 | 2022-11-25 12:58PM EST | 210.00 | 10.40 | 10.20 | 10.80 | +0.84 | +8.79% | 3 | 0 | 35.13% |
| HON221202C00212500 | 2022-11-23 11:08AM EST | 212.50 | 7.98 | 7.70 | 8.60 | 0.00 | - | 20 | 0 | 32.98% |
| HON221202C00215000 | 2022-11-25 12:19PM EST | 215.00 | 6.35 | 5.70 | 6.10 | +0.95 | +17.59% | 8 | 0 | 26.09% |
| HON221202C00217500 | 2022-11-25 12:40PM EST | 217.50 | 4.54 | 3.80 | 4.20 | +0.62 | +15.82% | 18 | 0 | 24.46% |
| HON221202C00220000 | 2022-11-25 12:46PM EST | 220.00 | 2.55 | 2.30 | 2.45 | +0.40 | +18.60% | 38 | 0 | 21.55% |
| HON221202C00222500 | 2022-11-25 12:48PM EST | 222.50 | 1.30 | 1.15 | 1.25 | +0.15 | +13.04% | 30 | 0 | 20.03% |
| HON221202C00225000 | 2022-11-25 12:54PM EST | 225.00 | 0.55 | 0.40 | 0.50 | +0.06 | +12.24% | 58 | 0 | 18.58% |
| HON221202C00230000 | 2022-11-25 10:15AM EST | 230.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 15 | 23.15% |
| HON221202C00250000 | 2022-11-15 1:03PM EST | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 60.35% |
| HON221202C00255000 | 2022-10-14 10:27AM EST | 255.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 3 | 56.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221202P00125000 | 2022-11-25 12:30PM EST | 125.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 3 | 43 | 182.42% |
| HON221202P00130000 | 2022-11-14 9:44AM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 165.23% |
| HON221202P00135000 | 2022-11-08 10:48AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 154.30% |
| HON221202P00140000 | 2022-11-08 3:09PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 143.75% |
| HON221202P00145000 | 2022-11-14 10:34AM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 138.48% |
| HON221202P00150000 | 2022-11-01 10:30AM EST | 150.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 0 | 138.28% |
| HON221202P00155000 | 2022-10-26 9:17AM EST | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HON221202P00160000 | 2022-11-04 9:17AM EST | 160.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 112.11% |
| HON221202P00165000 | 2022-11-14 3:24PM EST | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 109.77% |
| HON221202P00170000 | 2022-10-27 9:00AM EST | 170.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 86.91% |
| HON221202P00175000 | 2022-10-25 2:27PM EST | 175.00 | 2.65 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 78.13% |
| HON221202P00180000 | 2022-11-22 1:14PM EST | 180.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 72.46% |
| HON221202P00185000 | 2022-11-11 10:25AM EST | 185.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 61.13% |
| HON221202P00190000 | 2022-11-21 2:42PM EST | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 52.93% |
| HON221202P00195000 | 2022-11-23 9:53AM EST | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 52.44% |
| HON221202P00197500 | 2022-11-23 10:09AM EST | 197.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 50.88% |
| HON221202P00200000 | 2022-11-25 10:20AM EST | 200.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 0 | 34.38% |
| HON221202P00205000 | 2022-11-25 12:43PM EST | 205.00 | 0.18 | 0.05 | 0.20 | -0.02 | -10.00% | 1 | 0 | 33.89% |
| HON221202P00207500 | 2022-11-25 12:44PM EST | 207.50 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 51 | 0 | 27.54% |
| HON221202P00210000 | 2022-11-25 12:43PM EST | 210.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 26 | 0 | 25.73% |
| HON221202P00212500 | 2022-11-25 12:37PM EST | 212.50 | 0.33 | 0.30 | 0.40 | -0.32 | -49.23% | 13 | 0 | 23.54% |
| HON221202P00215000 | 2022-11-25 12:55PM EST | 215.00 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 54 | 0 | 23.15% |
| HON221202P00217500 | 2022-11-25 12:59PM EST | 217.50 | 1.25 | 1.20 | 1.30 | -0.50 | -28.57% | 76 | 0 | 21.08% |
| HON221202P00220000 | 2022-11-25 12:57PM EST | 220.00 | 2.15 | 2.05 | 2.15 | -0.67 | -23.76% | 59 | 0 | 19.32% |
| HON221202P00225000 | 2022-11-23 12:47PM EST | 225.00 | 6.20 | 5.00 | 5.50 | 0.00 | - | 2 | 0 | 19.24% |
© 2022 Yahoo. All rights reserved.
