UK markets open in 7 hours 47 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,404.55 -1,777.11 (-3.34%)
Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426C00200000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.31 | 1.20 | 1.40 | -0.34 | -20.61% | 444 | 774 | 47.44% |
| HON240503C00200000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 1.67 | 1.60 | 1.75 | -0.73 | -30.42% | 45 | 95 | 29.15% |
| HON240510C00200000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 2.05 | 0.30 | 2.10 | -0.70 | -25.45% | 40 | 71 | 24.72% |
| HON240517C00200000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.19 | 2.05 | 2.25 | -0.56 | -20.36% | 88 | 859 | 21.64% |
| HON240524C00200000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 2.97 | 0.25 | 2.80 | 0.00 | - | 3 | 21 | 21.69% |
| HON240531C00200000 | 2024-04-23 1:49PM EDT | 2024-05-31 | 3.42 | 0.55 | 2.85 | 0.00 | - | 15 | 40 | 19.80% |
| HON240621C00200000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.80 | -0.50 | -11.90% | 73 | 1,347 | 19.12% |
| HON240920C00200000 | 2024-04-24 11:07AM EDT | 2024-09-20 | 7.80 | 7.80 | 8.10 | -0.97 | -11.06% | 6 | 1,355 | 20.81% |
| HON241220C00200000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 12.77 | 11.60 | 12.00 | 0.00 | - | 2 | 122 | 22.61% |
| HON250117C00200000 | 2024-04-23 11:31AM EDT | 2025-01-17 | 13.71 | 12.60 | 13.10 | 0.00 | - | 3 | 893 | 23.06% |
| HON250620C00200000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 17.90 | 16.90 | 18.30 | -0.77 | -4.12% | 304 | 90 | 24.60% |
| HON260116C00200000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 23.30 | 21.90 | 23.40 | 0.00 | - | 5 | 49 | 25.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240426P00200000 | 2024-04-24 2:29PM EDT | 2024-04-26 | 6.08 | 6.30 | 6.60 | +0.78 | +14.72% | 200 | 47 | 47.27% |
| HON240503P00200000 | 2024-04-18 10:17AM EDT | 2024-05-03 | 9.68 | 6.20 | 6.90 | 0.00 | - | 3 | 28 | 28.63% |
| HON240510P00200000 | 2024-04-22 1:00PM EDT | 2024-05-10 | 6.80 | 5.00 | 7.10 | 0.00 | - | 43 | 177 | 23.32% |
| HON240517P00200000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 7.40 | 7.30 | 7.60 | +0.90 | +13.85% | 14 | 1,051 | 22.43% |
| HON240524P00200000 | 2024-04-15 3:05PM EDT | 2024-05-24 | 8.90 | 7.40 | 8.30 | 0.00 | - | - | 1 | 23.07% |
| HON240531P00200000 | 2024-04-22 2:42PM EDT | 2024-05-31 | 7.25 | 7.60 | 9.20 | 0.00 | - | 2 | 4 | 24.62% |
| HON240621P00200000 | 2024-04-24 2:00PM EDT | 2024-06-21 | 8.00 | 8.20 | 8.80 | +0.60 | +8.11% | 27 | 986 | 18.42% |
| HON240920P00200000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 11.10 | 10.90 | 11.40 | +0.60 | +5.71% | 10 | 2,082 | 16.94% |
| HON250117P00200000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 13.10 | 11.90 | 14.20 | 0.00 | - | 3 | 732 | 16.90% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 28 | 19.23% |
| HON260116P00200000 | 2024-03-28 2:43PM EDT | 2026-01-16 | 15.28 | 16.50 | 19.90 | 0.00 | - | 19 | 109 | 16.61% |
© 2024 Yahoo. All rights reserved.