UK Markets closed
NIKKEI 225
31,237.94 -521.94 (-1.64%) HANG SENG
17,331.22 -478.44 (-2.69%) CRUDE OIL
89.48 +0.66 (+0.74%) GOLD FUTURES
1,841.20 -6.00 (-0.32%) DOW
33,032.64 -400.71 (-1.20%) BTC-GBP
22,730.15 -498.34 (-2.15%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:190.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231006C00190000 | 2023-10-03 12:34PM EDT | 2023-10-06 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 13 | 203 | 30.66% |
| HON231013C00190000 | 2023-10-03 11:20AM EDT | 2023-10-13 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 31 | 248 | 22.66% |
| HON231020C00190000 | 2023-10-03 12:58PM EDT | 2023-10-20 | 0.68 | 0.60 | 0.70 | -0.09 | -11.69% | 18 | 680 | 21.83% |
| HON231027C00190000 | 2023-10-03 11:55AM EDT | 2023-10-27 | 1.56 | 1.50 | 1.60 | -0.35 | -18.32% | 4 | 174 | 25.39% |
| HON231103C00190000 | 2023-10-03 1:10PM EDT | 2023-11-03 | 1.92 | 1.80 | 2.00 | -0.29 | -13.12% | 39 | 17 | 24.81% |
| HON231117C00190000 | 2023-10-03 12:08PM EDT | 2023-11-17 | 2.50 | 2.35 | 2.45 | -0.05 | -1.96% | 123 | 131 | 22.81% |
| HON231215C00190000 | 2023-10-03 1:11PM EDT | 2023-12-15 | 3.70 | 3.50 | 3.70 | -0.40 | -9.76% | 76 | 1,133 | 22.37% |
| HON240119C00190000 | 2023-10-03 12:45PM EDT | 2024-01-19 | 5.20 | 5.10 | 5.30 | -0.50 | -8.77% | 83 | 1,432 | 22.82% |
| HON240315C00190000 | 2023-10-03 12:40PM EDT | 2024-03-15 | 7.70 | 7.50 | 7.70 | -0.38 | -4.70% | 37 | 173 | 23.70% |
| HON240621C00190000 | 2023-10-03 10:33AM EDT | 2024-06-21 | 11.26 | 11.10 | 11.40 | -0.34 | -2.93% | 1 | 59 | 24.92% |
| HON250117C00190000 | 2023-10-03 12:49PM EDT | 2025-01-17 | 17.75 | 17.80 | 18.20 | -0.78 | -4.21% | 2 | 478 | 26.88% |
| HON260116C00190000 | 2023-10-02 3:04PM EDT | 2026-01-16 | 26.00 | 25.40 | 26.30 | 0.00 | - | 1 | 2 | 27.63% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231006P00190000 | 2023-10-02 1:06PM EDT | 2023-10-06 | 8.65 | 9.10 | 9.40 | 0.00 | - | 5 | 57 | 28.22% |
| HON231013P00190000 | 2023-10-02 1:06PM EDT | 2023-10-13 | 8.71 | 9.00 | 9.50 | 0.00 | - | 17 | 92 | 19.73% |
| HON231020P00190000 | 2023-10-03 11:42AM EDT | 2023-10-20 | 9.45 | 9.30 | 9.70 | +1.56 | +19.77% | 8 | 1,037 | 18.41% |
| HON231027P00190000 | 2023-09-29 12:57PM EDT | 2023-10-27 | 6.75 | 9.90 | 10.30 | 0.00 | - | 6 | 89 | 21.02% |
| HON231103P00190000 | 2023-10-03 12:35PM EDT | 2023-11-03 | 10.18 | 10.20 | 10.60 | +3.88 | +61.59% | 9 | 6 | 20.58% |
| HON231110P00190000 | 2023-09-29 1:44PM EDT | 2023-11-10 | 7.94 | 11.00 | 11.50 | 0.00 | - | 1 | 2 | 23.51% |
| HON231117P00190000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 11.15 | 11.20 | 11.50 | +1.26 | +12.74% | 1 | 107 | 21.66% |
| HON231215P00190000 | 2023-10-02 2:34PM EDT | 2023-12-15 | 11.20 | 11.90 | 12.10 | 0.00 | - | 7 | 793 | 19.26% |
| HON240119P00190000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 10.10 | 12.60 | 13.00 | 0.00 | - | 26 | 1,724 | 18.45% |
| HON240315P00190000 | 2023-10-03 12:32PM EDT | 2024-03-15 | 14.20 | 14.20 | 14.50 | +2.79 | +24.45% | 35 | 353 | 18.34% |
| HON240621P00190000 | 2023-10-02 12:49PM EDT | 2024-06-21 | 15.80 | 16.30 | 16.80 | 0.00 | - | 3 | 143 | 18.45% |
| HON250117P00190000 | 2023-09-28 11:17AM EDT | 2025-01-17 | 16.70 | 19.70 | 20.10 | 0.00 | - | 3 | 488 | 17.87% |
| HON260116P00190000 | 2023-09-27 12:55PM EDT | 2026-01-16 | 20.92 | 23.30 | 25.20 | 0.00 | - | 3 | 2 | 18.13% |
© 2023 Yahoo. All rights reserved.
