Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:190.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007C00190000 | 2022-09-23 2:41PM EDT | 2022-10-07 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 60.94% |
| HON221014C00190000 | 2022-10-05 1:28PM EDT | 2022-10-14 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 143 | 27.10% |
| HON221021C00190000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 0.45 | 0.20 | 0.35 | 0.00 | - | 105 | 843 | 24.51% |
| HON221028C00190000 | 2022-10-05 10:11AM EDT | 2022-10-28 | 0.90 | 0.80 | 1.10 | 0.00 | - | 2 | 22 | 28.55% |
| HON221104C00190000 | 2022-10-04 12:26PM EDT | 2022-11-04 | 1.65 | 1.05 | 1.70 | 0.00 | - | 9 | 33 | 29.37% |
| HON221111C00190000 | 2022-10-03 2:28PM EDT | 2022-11-11 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HON221118C00190000 | 2022-10-05 3:13PM EDT | 2022-11-18 | 2.75 | 1.90 | 2.10 | 0.00 | - | 35 | 340 | 26.44% |
| HON221216C00190000 | 2022-10-05 10:33AM EDT | 2022-12-16 | 3.10 | 3.10 | 3.60 | 0.00 | - | 3 | 1,272 | 26.53% |
| HON230120C00190000 | 2022-10-05 3:52PM EDT | 2023-01-20 | 5.83 | 5.00 | 5.30 | 0.00 | - | 35 | 732 | 26.75% |
| HON230317C00190000 | 2022-10-05 3:32PM EDT | 2023-03-17 | 8.72 | 7.30 | 8.00 | 0.00 | - | 3 | 173 | 27.77% |
| HON230616C00190000 | 2022-10-05 3:37PM EDT | 2023-06-16 | 12.50 | 11.20 | 11.70 | 0.00 | - | 32 | 244 | 28.70% |
| HON240119C00190000 | 2022-10-04 12:21PM EDT | 2024-01-19 | 18.50 | 17.50 | 19.20 | 0.00 | - | 1 | 800 | 30.48% |
| HON250117C00190000 | 2022-09-30 3:10PM EDT | 2025-01-17 | 22.00 | 24.80 | 26.70 | 0.00 | - | 1 | 237 | 29.92% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221007P00190000 | 2022-09-23 3:03PM EDT | 2022-10-07 | 19.48 | 12.30 | 14.30 | 0.00 | - | 3 | 0 | 60.35% |
| HON221014P00190000 | 2022-09-30 12:45PM EDT | 2022-10-14 | 20.52 | 11.50 | 14.60 | 0.00 | - | 10 | 12 | 50.95% |
| HON221021P00190000 | 2022-10-04 1:51PM EDT | 2022-10-21 | 12.87 | 12.90 | 14.20 | 0.00 | - | 8 | 411 | 34.13% |
| HON221028P00190000 | 2022-09-28 1:30PM EDT | 2022-10-28 | 17.00 | 13.50 | 14.90 | 0.00 | - | 4 | 21 | 34.25% |
| HON221118P00190000 | 2022-10-04 1:51PM EDT | 2022-11-18 | 15.07 | 15.20 | 16.10 | 0.00 | - | 8 | 28 | 31.00% |
| HON221216P00190000 | 2022-09-30 3:32PM EDT | 2022-12-16 | 24.00 | 16.20 | 17.10 | 0.00 | - | 15 | 630 | 27.97% |
| HON230120P00190000 | 2022-09-30 10:15AM EDT | 2023-01-20 | 22.80 | 17.40 | 17.90 | 0.00 | - | 10 | 1,526 | 25.30% |
| HON230317P00190000 | 2022-09-23 3:15PM EDT | 2023-03-17 | 23.80 | 19.10 | 20.10 | 0.00 | - | 2 | 1,344 | 25.54% |
| HON230616P00190000 | 2022-10-03 11:18AM EDT | 2023-06-16 | 25.19 | 21.40 | 23.30 | 0.00 | - | 1 | 194 | 26.11% |
| HON240119P00190000 | 2022-09-26 3:45PM EDT | 2024-01-19 | 29.70 | 25.90 | 27.10 | 0.00 | - | 866 | 900 | 23.99% |
| HON250117P00190000 | 2022-09-27 2:48PM EDT | 2025-01-17 | 34.12 | 29.70 | 31.20 | 0.00 | - | - | 233 | 21.89% |
© 2022 Yahoo. All rights reserved.
