HON - Honeywell International Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230609C00180000 | 2023-05-11 10:11AM EDT | 180.00 | 16.85 | 18.60 | 19.20 | 0.00 | - | - | 10 | 51.17% |
| HON230609C00185000 | 2023-06-01 12:54PM EDT | 185.00 | 9.15 | 13.60 | 14.50 | 0.00 | - | 1 | 4 | 46.97% |
| HON230609C00190000 | 2023-06-02 12:17PM EDT | 190.00 | 9.10 | 8.90 | 9.30 | +4.90 | +116.67% | 11 | 26 | 30.32% |
| HON230609C00192500 | 2023-06-02 3:57PM EDT | 192.50 | 6.90 | 6.60 | 7.00 | +3.90 | +130.00% | 4 | 32 | 27.25% |
| HON230609C00195000 | 2023-06-02 3:47PM EDT | 195.00 | 4.55 | 4.50 | 4.80 | +2.95 | +184.38% | 62 | 182 | 23.83% |
| HON230609C00197500 | 2023-06-02 3:31PM EDT | 197.50 | 2.85 | 2.70 | 2.85 | +2.10 | +280.00% | 48 | 165 | 20.78% |
| HON230609C00200000 | 2023-06-02 3:53PM EDT | 200.00 | 1.41 | 1.30 | 1.50 | +1.11 | +370.00% | 176 | 122 | 19.83% |
| HON230609C00202500 | 2023-06-02 3:52PM EDT | 202.50 | 0.58 | 0.50 | 0.65 | +0.52 | +866.67% | 691 | 17 | 19.07% |
| HON230609C00205000 | 2023-06-02 3:47PM EDT | 205.00 | 0.20 | 0.20 | 0.25 | +0.13 | +185.71% | 459 | 240 | 19.04% |
| HON230609C00207500 | 2023-06-02 3:35PM EDT | 207.50 | 0.10 | 0.00 | 0.40 | -0.01 | -9.09% | 1 | 40 | 27.59% |
| HON230609C00210000 | 2023-05-30 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 26.17% |
| HON230609C00215000 | 2023-05-01 10:43AM EDT | 215.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 9 | 32.42% |
| HON230609C00220000 | 2023-05-26 11:37AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 42.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230609P00145000 | 2023-05-12 12:38PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 92.97% |
| HON230609P00150000 | 2023-05-12 2:14PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 113.38% |
| HON230609P00165000 | 2023-05-15 12:28PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.70% |
| HON230609P00170000 | 2023-05-15 10:49AM EDT | 170.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.71% |
| HON230609P00175000 | 2023-06-02 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 15 | 53.13% |
| HON230609P00177500 | 2023-06-01 3:38PM EDT | 177.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 100 | 123 | 50.78% |
| HON230609P00180000 | 2023-06-02 1:17PM EDT | 180.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 4 | 24 | 45.61% |
| HON230609P00182500 | 2023-05-30 9:57AM EDT | 182.50 | 0.55 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 60.01% |
| HON230609P00185000 | 2023-06-02 3:30PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | -0.28 | -84.85% | 3 | 53 | 36.91% |
| HON230609P00187500 | 2023-06-02 11:14AM EDT | 187.50 | 0.12 | 0.05 | 0.15 | -0.40 | -76.92% | 21 | 26 | 28.13% |
| HON230609P00190000 | 2023-06-02 3:24PM EDT | 190.00 | 0.17 | 0.10 | 0.20 | -0.68 | -80.00% | 34 | 228 | 24.46% |
| HON230609P00192500 | 2023-06-02 3:53PM EDT | 192.50 | 0.30 | 0.25 | 0.35 | -1.20 | -80.00% | 29 | 89 | 22.17% |
| HON230609P00195000 | 2023-06-02 3:52PM EDT | 195.00 | 0.70 | 0.55 | 0.70 | -2.10 | -75.00% | 35 | 50 | 20.68% |
| HON230609P00200000 | 2023-06-02 3:02PM EDT | 200.00 | 2.40 | 2.30 | 2.50 | -6.42 | -72.79% | 62 | 13 | 18.32% |
| HON230609P00205000 | 2023-06-02 2:07PM EDT | 205.00 | 6.60 | 6.00 | 6.60 | -5.80 | -46.77% | 2 | 0 | 22.75% |
© 2023 Yahoo. All rights reserved.