Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 23.00 | 31.30 | 34.50 | 0.00 | - | 113 | 90 | 107.42% |
| HON240517C00175000 | 2024-04-18 10:18AM EDT | 175.00 | 17.30 | 26.10 | 29.10 | 0.00 | - | - | 32 | 86.60% |
| HON240517C00180000 | 2024-05-01 12:52PM EDT | 180.00 | 15.35 | 21.20 | 24.90 | 0.00 | - | 9 | 120 | 87.70% |
| HON240517C00182500 | 2024-04-29 2:21PM EDT | 182.50 | 11.20 | 18.90 | 22.00 | 0.00 | - | 11 | 89 | 74.71% |
| HON240517C00185000 | 2024-05-10 10:51AM EDT | 185.00 | 16.50 | 17.10 | 20.00 | +6.10 | +58.65% | 1 | 175 | 51.42% |
| HON240517C00187500 | 2024-05-10 3:54PM EDT | 187.50 | 15.65 | 13.90 | 16.30 | +4.45 | +39.73% | 35 | 62 | 50.46% |
| HON240517C00190000 | 2024-05-10 10:09AM EDT | 190.00 | 11.44 | 11.50 | 15.00 | +3.24 | +39.51% | 1 | 495 | 61.13% |
| HON240517C00192500 | 2024-05-08 3:17PM EDT | 192.50 | 6.00 | 9.90 | 12.70 | 0.00 | - | 7 | 156 | 56.18% |
| HON240517C00195000 | 2024-05-10 1:48PM EDT | 195.00 | 6.90 | 7.70 | 8.30 | +1.85 | +36.63% | 5 | 558 | 24.12% |
| HON240517C00197500 | 2024-05-10 3:08PM EDT | 197.50 | 5.62 | 5.40 | 5.90 | +2.31 | +69.79% | 15 | 208 | 19.97% |
| HON240517C00200000 | 2024-05-10 3:56PM EDT | 200.00 | 3.40 | 2.65 | 3.60 | +1.70 | +100.00% | 240 | 1,038 | 15.89% |
| HON240517C00202500 | 2024-05-10 3:43PM EDT | 202.50 | 1.65 | 1.45 | 1.60 | +1.00 | +153.85% | 107 | 202 | 12.32% |
| HON240517C00205000 | 2024-05-10 3:23PM EDT | 205.00 | 0.55 | 0.45 | 0.50 | +0.35 | +175.00% | 169 | 274 | 11.35% |
| HON240517C00207500 | 2024-05-10 3:09PM EDT | 207.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 33 | 13.18% |
| HON240517C00210000 | 2024-05-10 2:33PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 29 | 1,468 | 16.80% |
| HON240517C00212500 | 2024-04-30 10:04AM EDT | 212.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 22.56% |
| HON240517C00215000 | 2024-04-22 2:41PM EDT | 215.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 46.44% |
| HON240517C00220000 | 2024-05-10 3:50PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 178 | 30.76% |
| HON240517C00230000 | 2024-04-16 1:04PM EDT | 230.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 71.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240517P00160000 | 2024-05-03 9:56AM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 12 | 103.61% |
| HON240517P00165000 | 2024-04-23 12:45PM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 58.59% |
| HON240517P00170000 | 2024-05-03 11:10AM EDT | 170.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 41 | 78.03% |
| HON240517P00172500 | 2024-04-24 2:44PM EDT | 172.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.17% |
| HON240517P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,255 | 47.27% |
| HON240517P00177500 | 2024-05-01 11:06AM EDT | 177.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 43.16% |
| HON240517P00180000 | 2024-05-09 3:15PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 46.48% |
| HON240517P00182500 | 2024-05-06 9:55AM EDT | 182.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 90 | 131 | 58.06% |
| HON240517P00185000 | 2024-05-10 1:05PM EDT | 185.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 9 | 10,755 | 50.78% |
| HON240517P00187500 | 2024-05-08 3:35PM EDT | 187.50 | 0.25 | 0.00 | 0.25 | +0.05 | +25.00% | 1 | 76 | 36.52% |
| HON240517P00190000 | 2024-05-10 2:27PM EDT | 190.00 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 5 | 1,305 | 31.59% |
| HON240517P00192500 | 2024-05-10 2:53PM EDT | 192.50 | 0.12 | 0.05 | 0.65 | -0.06 | -33.33% | 10 | 353 | 34.62% |
| HON240517P00195000 | 2024-05-10 3:37PM EDT | 195.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 17 | 646 | 20.36% |
| HON240517P00197500 | 2024-05-10 3:40PM EDT | 197.50 | 0.36 | 0.25 | 0.35 | -0.49 | -57.65% | 29 | 113 | 17.97% |
| HON240517P00200000 | 2024-05-10 3:56PM EDT | 200.00 | 0.75 | 0.70 | 0.80 | -1.05 | -58.33% | 33 | 1,066 | 17.21% |
| HON240517P00202500 | 2024-05-10 3:40PM EDT | 202.50 | 1.65 | 1.70 | 1.80 | -8.15 | -83.16% | 20 | 49 | 17.88% |
| HON240517P00205000 | 2024-05-08 12:19PM EDT | 205.00 | 8.17 | 3.10 | 5.50 | 0.00 | - | 2 | 6 | 38.89% |
| HON240517P00210000 | 2024-05-10 10:36AM EDT | 210.00 | 9.30 | 6.90 | 10.00 | -8.50 | -47.75% | 10 | 339 | 50.73% |
| HON240517P00215000 | 2024-04-30 11:50AM EDT | 215.00 | 22.90 | 11.00 | 14.40 | 0.00 | - | - | 3 | 58.06% |
© 2024 Yahoo. All rights reserved.