Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220819C00095000 | 2022-07-28 9:54AM EDT | 95.00 | 92.40 | 103.10 | 104.40 | 0.00 | - | - | 0 | 0.00% |
| HON220819C00145000 | 2022-07-19 12:06PM EDT | 145.00 | 30.80 | 53.10 | 54.30 | 0.00 | - | - | 0 | 0.00% |
| HON220819C00150000 | 2022-07-15 12:30PM EDT | 150.00 | 23.30 | 48.10 | 49.30 | 0.00 | - | - | 2 | 0.00% |
| HON220819C00155000 | 2022-08-10 3:08PM EDT | 155.00 | 41.70 | 43.00 | 44.40 | +5.32 | +14.62% | - | 0 | 0.00% |
| HON220819C00160000 | 2022-07-22 1:18PM EDT | 160.00 | 22.20 | 38.20 | 39.40 | 0.00 | - | - | 2 | 0.00% |
| HON220819C00165000 | 2022-08-10 2:34PM EDT | 165.00 | 32.10 | 33.10 | 34.40 | +17.40 | +118.37% | - | 0 | 0.00% |
| HON220819C00167500 | 2022-07-19 9:56AM EDT | 167.50 | 9.80 | 30.50 | 31.60 | 0.00 | - | - | 0 | 0.00% |
| HON220819C00170000 | 2022-08-10 2:34PM EDT | 170.00 | 27.10 | 28.30 | 29.20 | +12.70 | +88.19% | - | 0 | 0.00% |
| HON220819C00172500 | 2022-07-28 2:38PM EDT | 172.50 | 18.45 | 25.70 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| HON220819C00175000 | 2022-08-10 2:34PM EDT | 175.00 | 22.30 | 23.30 | 24.30 | +3.35 | +17.68% | 1 | 4 | 0.00% |
| HON220819C00177500 | 2022-08-10 2:34PM EDT | 177.50 | 19.80 | 20.80 | 21.70 | +2.75 | +16.13% | 27 | 0 | 0.00% |
| HON220819C00180000 | 2022-08-11 11:08AM EDT | 180.00 | 18.95 | 18.40 | 19.20 | +4.54 | +31.51% | 40 | 52 | 0.00% |
| HON220819C00182500 | 2022-08-10 2:34PM EDT | 182.50 | 14.70 | 15.80 | 16.70 | +2.75 | +23.01% | 40 | 0 | 0.00% |
| HON220819C00185000 | 2022-08-10 2:34PM EDT | 185.00 | 12.20 | 13.50 | 14.40 | +2.69 | +28.29% | 39 | 2 | 0.00% |
| HON220819C00187500 | 2022-08-10 11:46AM EDT | 187.50 | 9.84 | 11.20 | 12.00 | +2.98 | +43.44% | 23 | 7 | 0.00% |
| HON220819C00190000 | 2022-08-10 3:46PM EDT | 190.00 | 7.05 | 8.80 | 9.40 | +1.85 | +35.58% | 37 | 8 | 0.00% |
| HON220819C00192500 | 2022-08-11 10:31AM EDT | 192.50 | 7.50 | 6.70 | 7.20 | +4.37 | +139.62% | 1 | 222 | 0.00% |
| HON220819C00195000 | 2022-08-11 2:29PM EDT | 195.00 | 5.18 | 4.60 | 5.00 | +3.28 | +172.63% | 17 | 629 | 0.00% |
| HON220819C00197500 | 2022-08-11 11:48AM EDT | 197.50 | 3.20 | 2.90 | 3.10 | +2.16 | +207.69% | 174 | 199 | 0.00% |
| HON220819C00200000 | 2022-08-11 2:29PM EDT | 200.00 | 1.86 | 1.55 | 1.75 | +1.36 | +272.00% | 1,322 | 2,011 | 10.99% |
| HON220819C00202500 | 2022-08-11 12:52PM EDT | 202.50 | 0.80 | 0.70 | 0.85 | +0.60 | +300.00% | 53 | 37 | 15.97% |
| HON220819C00205000 | 2022-08-11 2:15PM EDT | 205.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 84 | 27 | 17.09% |
| HON220819C00210000 | 2022-08-10 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 3 | 105 | 23.93% |
| HON220819C00220000 | 2022-07-15 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 54.05% |
| HON220819C00250000 | 2022-08-10 11:05AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 98.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220819P00100000 | 2022-07-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 343 | 237.50% |
| HON220819P00105000 | 2022-07-28 12:45PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 721 | 221.88% |
| HON220819P00110000 | 2022-07-13 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 4 | 221.88% |
| HON220819P00115000 | 2022-07-19 3:00PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 41 | 216.41% |
| HON220819P00130000 | 2022-07-20 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 7 | 172.66% |
| HON220819P00135000 | 2022-07-28 11:27AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 151.56% |
| HON220819P00140000 | 2022-07-28 9:30AM EDT | 140.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 54 | 139.06% |
| HON220819P00145000 | 2022-07-29 12:34PM EDT | 145.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 106 | 133.59% |
| HON220819P00150000 | 2022-08-11 10:15AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 156 | 115.23% |
| HON220819P00152500 | 2022-07-20 1:49PM EDT | 152.50 | 0.81 | 0.00 | 0.15 | 0.00 | - | - | 13 | 114.84% |
| HON220819P00155000 | 2022-08-08 11:01AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 965 | 108.98% |
| HON220819P00157500 | 2022-07-28 1:09PM EDT | 157.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 15 | 113.48% |
| HON220819P00160000 | 2022-08-09 2:34PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 97.27% |
| HON220819P00162500 | 2022-07-29 3:23PM EDT | 162.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 112 | 91.41% |
| HON220819P00165000 | 2022-08-10 10:36AM EDT | 165.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 1 | 245 | 85.55% |
| HON220819P00167500 | 2022-08-10 1:12PM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | - | 36 | 79.88% |
| HON220819P00170000 | 2022-08-11 9:53AM EDT | 170.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 2 | 1,559 | 77.34% |
| HON220819P00172500 | 2022-08-10 10:12AM EDT | 172.50 | 0.24 | 0.00 | 0.15 | +0.04 | +20.00% | 2 | 179 | 68.75% |
| HON220819P00175000 | 2022-08-03 3:22PM EDT | 175.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 1 | 865 | 65.82% |
| HON220819P00177500 | 2022-08-08 10:13AM EDT | 177.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 60.16% |
| HON220819P00180000 | 2022-08-10 3:02PM EDT | 180.00 | 0.24 | 0.00 | 0.40 | -0.10 | -29.41% | 4 | 308 | 61.33% |
| HON220819P00182500 | 2022-08-10 10:17AM EDT | 182.50 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 2 | 112 | 52.15% |
| HON220819P00185000 | 2022-08-11 10:02AM EDT | 185.00 | 0.20 | 0.15 | 0.25 | -0.47 | -70.15% | 3 | 490 | 51.07% |
| HON220819P00187500 | 2022-08-11 2:12PM EDT | 187.50 | 0.22 | 0.20 | 0.30 | -0.83 | -79.05% | 460 | 388 | 46.48% |
| HON220819P00190000 | 2022-08-11 10:54AM EDT | 190.00 | 0.35 | 0.35 | 0.50 | -1.30 | -78.79% | 3 | 193 | 45.41% |
| HON220819P00192500 | 2022-08-11 2:03PM EDT | 192.50 | 0.60 | 0.60 | 0.75 | -1.80 | -75.00% | 51 | 63 | 43.21% |
| HON220819P00195000 | 2022-08-11 2:12PM EDT | 195.00 | 1.02 | 1.05 | 1.15 | -2.56 | -71.51% | 591 | 72 | 41.46% |
| HON220819P00197500 | 2022-08-11 2:09PM EDT | 197.50 | 1.65 | 1.70 | 1.90 | -7.45 | -81.87% | 208 | 28 | 41.94% |
| HON220819P00200000 | 2022-08-11 1:37PM EDT | 200.00 | 2.60 | 2.80 | 3.10 | -4.40 | -62.86% | 57 | 133 | 44.58% |
| HON220819P00202500 | 2022-08-10 11:44AM EDT | 202.50 | 4.25 | 4.30 | 4.70 | +4.25 | +197.67% | 2 | 1 | 48.61% |
| HON220819P00205000 | 2022-08-10 1:41PM EDT | 205.00 | 8.92 | 6.40 | 6.80 | +8.92 | - | - | 6 | 53.56% |
| HON220819P00210000 | 2022-08-10 1:41PM EDT | 210.00 | 13.88 | 10.70 | 11.70 | +13.88 | - | - | 13 | 68.63% |
© 2022 Yahoo. All rights reserved.
