Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:180.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007C00180000 | 2022-10-06 9:30AM EDT | 2022-10-07 | 0.28 | 0.25 | 0.40 | -0.87 | -75.65% | 60 | 292 | 28.32% |
| HON221014C00180000 | 2022-10-05 1:43PM EDT | 2022-10-14 | 2.15 | 1.50 | 1.85 | 0.00 | - | 42 | 146 | 28.74% |
| HON221021C00180000 | 2022-10-05 3:38PM EDT | 2022-10-21 | 3.76 | 2.45 | 2.75 | 0.00 | - | 90 | 1,121 | 27.98% |
| HON221028C00180000 | 2022-10-05 3:06PM EDT | 2022-10-28 | 5.56 | 3.60 | 4.40 | 0.00 | - | 3 | 233 | 32.90% |
| HON221104C00180000 | 2022-10-04 1:57PM EDT | 2022-11-04 | 5.40 | 4.50 | 5.10 | 0.00 | - | 2 | 6 | 32.31% |
| HON221111C00180000 | 2022-10-05 11:40AM EDT | 2022-11-11 | 5.23 | 5.00 | 5.50 | 0.00 | - | 1 | 4 | 30.90% |
| HON221118C00180000 | 2022-10-05 3:11PM EDT | 2022-11-18 | 6.90 | 5.40 | 5.90 | 0.00 | - | 39 | 537 | 29.98% |
| HON221216C00180000 | 2022-10-05 3:41PM EDT | 2022-12-16 | 8.60 | 7.20 | 7.50 | 0.00 | - | 9 | 1,434 | 28.57% |
| HON230120C00180000 | 2022-10-05 3:18PM EDT | 2023-01-20 | 11.05 | 9.30 | 9.60 | 0.00 | - | 8 | 656 | 28.94% |
| HON230317C00180000 | 2022-10-04 3:08PM EDT | 2023-03-17 | 12.50 | 11.60 | 12.40 | 0.00 | - | 11 | 168 | 29.39% |
| HON230616C00180000 | 2022-10-04 10:15AM EDT | 2023-06-16 | 16.50 | 15.60 | 16.40 | 0.00 | - | 4 | 144 | 30.34% |
| HON240119C00180000 | 2022-10-04 9:53AM EDT | 2024-01-19 | 23.48 | 22.50 | 23.40 | 0.00 | - | 2 | 110 | 31.06% |
| HON250117C00180000 | 2022-09-16 12:57PM EDT | 2025-01-17 | 30.00 | 29.50 | 31.50 | 0.00 | - | 1 | 0 | 31.01% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007P00180000 | 2022-10-05 3:00PM EDT | 2022-10-07 | 1.90 | 3.40 | 4.00 | 0.00 | - | 13 | 45 | 37.50% |
| HON221014P00180000 | 2022-10-04 11:41AM EDT | 2022-10-14 | 4.82 | 4.60 | 5.00 | 0.00 | - | 20 | 544 | 27.92% |
| HON221021P00180000 | 2022-10-05 3:18PM EDT | 2022-10-21 | 4.20 | 5.50 | 6.00 | 0.00 | - | 1 | 597 | 28.10% |
| HON221028P00180000 | 2022-10-05 11:16AM EDT | 2022-10-28 | 7.80 | 6.80 | 7.40 | 0.00 | - | 39 | 85 | 31.56% |
| HON221104P00180000 | 2022-10-04 1:51PM EDT | 2022-11-04 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HON221118P00180000 | 2022-10-05 1:41PM EDT | 2022-11-18 | 8.70 | 8.70 | 9.30 | 0.00 | - | 2 | 96 | 30.67% |
| HON221216P00180000 | 2022-10-05 3:09PM EDT | 2022-12-16 | 9.19 | 10.30 | 10.80 | 0.00 | - | 8 | 1,555 | 28.79% |
| HON230120P00180000 | 2022-10-05 1:25PM EDT | 2023-01-20 | 11.20 | 11.60 | 12.00 | 0.00 | - | 4 | 3,798 | 26.77% |
| HON230317P00180000 | 2022-10-05 9:47AM EDT | 2023-03-17 | 14.30 | 13.80 | 14.30 | 0.00 | - | 9 | 756 | 26.58% |
| HON230616P00180000 | 2022-09-29 1:28PM EDT | 2023-06-16 | 21.50 | 16.20 | 17.90 | 0.00 | - | 9 | 179 | 27.41% |
| HON240119P00180000 | 2022-09-27 3:47PM EDT | 2024-01-19 | 25.00 | 21.10 | 22.00 | 0.00 | - | 5 | 293 | 25.27% |
© 2022 Yahoo. All rights reserved.
