UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.48 +3.37 (+4.55%) GOLD FUTURES
1,886.60 +7.10 (+0.38%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,262.81 +135.30 (+0.71%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230210C00200000 | 2023-02-07 12:56PM EST | 2023-02-10 | 5.60 | 5.70 | 6.10 | +1.30 | +30.23% | 1 | 31 | 28.98% |
| HON230217C00200000 | 2023-02-07 1:02PM EST | 2023-02-17 | 7.29 | 7.00 | 7.20 | +2.69 | +58.48% | 3 | 787 | 27.53% |
| HON230224C00200000 | 2023-02-06 11:12AM EST | 2023-02-24 | 5.90 | 7.30 | 7.80 | 0.00 | - | 38 | 61 | 25.34% |
| HON230303C00200000 | 2023-02-07 1:09PM EST | 2023-03-03 | 8.00 | 7.70 | 8.40 | +0.10 | +1.27% | 6 | 6 | 24.63% |
| HON230310C00200000 | 2023-02-06 10:12AM EST | 2023-03-10 | 6.10 | 8.20 | 8.80 | 0.00 | - | 1 | 3 | 23.58% |
| HON230317C00200000 | 2023-02-07 3:11PM EST | 2023-03-17 | 8.27 | 8.90 | 9.20 | +0.32 | +4.03% | 113 | 6,569 | 22.99% |
| HON230324C00200000 | 2023-02-02 1:35PM EST | 2023-03-24 | 10.50 | 9.40 | 10.10 | 0.00 | - | - | 4 | 24.48% |
| HON230616C00200000 | 2023-02-07 1:08PM EST | 2023-06-16 | 14.80 | 14.50 | 14.80 | +1.20 | +8.82% | 17 | 372 | 24.60% |
| HON230915C00200000 | 2023-02-03 10:14AM EST | 2023-09-15 | 17.60 | 18.50 | 19.30 | 0.00 | - | 1 | 8 | 26.13% |
| HON240119C00200000 | 2023-02-06 2:50PM EST | 2024-01-19 | 22.62 | 23.70 | 24.70 | 0.00 | - | 3 | 945 | 27.79% |
| HON250117C00200000 | 2023-02-03 10:19AM EST | 2025-01-17 | 31.95 | 33.00 | 34.90 | 0.00 | - | 1 | 89 | 28.60% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON230210P00200000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.29 | 0.25 | 0.40 | -0.48 | -62.34% | 41 | 126 | 24.66% |
| HON230217P00200000 | 2023-02-07 3:49PM EST | 2023-02-17 | 1.35 | 1.20 | 1.35 | -0.50 | -27.03% | 76 | 1,158 | 24.29% |
| HON230224P00200000 | 2023-02-07 3:04PM EST | 2023-02-24 | 2.30 | 1.95 | 2.20 | -1.60 | -41.03% | 6 | 76 | 24.54% |
| HON230303P00200000 | 2023-02-07 3:04PM EST | 2023-03-03 | 2.85 | 2.45 | 2.75 | -0.77 | -21.27% | 5 | 42 | 23.71% |
| HON230310P00200000 | 2023-02-06 1:11PM EST | 2023-03-10 | 4.20 | 2.95 | 3.50 | 0.00 | - | 3 | 16 | 24.36% |
| HON230317P00200000 | 2023-02-07 3:53PM EST | 2023-03-17 | 3.61 | 3.50 | 3.70 | -0.79 | -17.95% | 187 | 6,194 | 22.88% |
| HON230324P00200000 | 2023-02-07 1:35PM EST | 2023-03-24 | 5.30 | 3.70 | 4.30 | +0.20 | +3.92% | 13 | 11 | 23.28% |
| HON230616P00200000 | 2023-02-07 12:41PM EST | 2023-06-16 | 8.80 | 7.70 | 8.00 | -0.01 | -0.11% | 66 | 790 | 21.80% |
| HON230915P00200000 | 2023-02-03 1:04PM EST | 2023-09-15 | 11.80 | 10.30 | 10.80 | 0.00 | - | 8 | 61 | 21.26% |
| HON240119P00200000 | 2023-02-07 3:00PM EST | 2024-01-19 | 13.60 | 13.10 | 13.80 | -1.30 | -8.72% | 2 | 999 | 20.83% |
| HON250117P00200000 | 2023-01-26 2:38PM EST | 2025-01-17 | 19.33 | 18.70 | 19.60 | 0.00 | - | 1 | 39 | 19.77% |
© 2023 Yahoo. All rights reserved.
