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
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220930C00200000 | 2022-09-20 3:39PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 170 | 54.10% |
| HON221007C00200000 | 2022-09-15 2:39PM EDT | 2022-10-07 | 0.10 | 0.00 | 0.35 | 0.00 | - | 7 | 228 | 47.61% |
| HON221014C00200000 | 2022-09-23 9:30AM EDT | 2022-10-14 | 0.23 | 0.00 | 0.35 | -0.01 | -4.17% | 2 | 20 | 38.87% |
| HON221021C00200000 | 2022-09-23 3:10PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 6 | 512 | 30.27% |
| HON221028C00200000 | 2022-09-19 3:45PM EDT | 2022-10-28 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 33.13% |
| HON221118C00200000 | 2022-09-23 1:47PM EDT | 2022-11-18 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 1 | 82 | 25.64% |
| HON221216C00200000 | 2022-09-23 2:49PM EDT | 2022-12-16 | 0.90 | 0.90 | 1.05 | -0.24 | -21.05% | 45 | 4,670 | 25.09% |
| HON230120C00200000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 1.90 | 1.90 | 2.30 | -0.35 | -15.56% | 817 | 2,532 | 26.73% |
| HON230317C00200000 | 2022-09-23 2:11PM EDT | 2023-03-17 | 3.70 | 3.50 | 3.80 | -0.33 | -8.19% | 3 | 2,928 | 26.54% |
| HON230616C00200000 | 2022-09-23 3:15PM EDT | 2023-06-16 | 6.50 | 6.20 | 6.70 | -0.40 | -5.80% | 13 | 312 | 27.61% |
| HON240119C00200000 | 2022-09-22 3:02PM EDT | 2024-01-19 | 13.08 | 12.00 | 13.00 | 0.00 | - | 2 | 901 | 29.19% |
| HON250117C00200000 | 2022-09-15 3:52PM EDT | 2025-01-17 | 22.25 | 19.10 | 20.80 | 0.00 | - | 6 | 22 | 29.69% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON220930P00200000 | 2022-08-29 11:32AM EDT | 2022-09-30 | 9.63 | 27.80 | 29.80 | 0.00 | - | 4 | 27 | 59.47% |
| HON221014P00200000 | 2022-09-13 12:33PM EDT | 2022-10-14 | 27.62 | 27.60 | 29.80 | +15.12 | +120.96% | 1 | 11 | 51.83% |
| HON221021P00200000 | 2022-09-22 10:01AM EDT | 2022-10-21 | 28.46 | 27.30 | 30.50 | 0.00 | - | 2 | 330 | 51.59% |
| HON221028P00200000 | 2022-09-16 10:41AM EDT | 2022-10-28 | 23.20 | 27.00 | 30.60 | 0.00 | - | - | 1 | 46.92% |
| HON221118P00200000 | 2022-09-19 9:30AM EDT | 2022-11-18 | 24.10 | 28.50 | 29.40 | 0.00 | - | 1 | 4 | 28.48% |
| HON221216P00200000 | 2022-09-23 9:32AM EDT | 2022-12-16 | 29.28 | 29.20 | 29.90 | +4.58 | +18.54% | 40 | 171 | 26.53% |
| HON230120P00200000 | 2022-09-20 3:54PM EDT | 2023-01-20 | 28.18 | 29.50 | 30.30 | +3.32 | +13.35% | 20 | 1,162 | 24.17% |
| HON230317P00200000 | 2022-09-13 1:09PM EDT | 2023-03-17 | 19.00 | 30.80 | 31.70 | 0.00 | - | 1 | 5,041 | 24.50% |
| HON230616P00200000 | 2022-09-23 9:32AM EDT | 2023-06-16 | 31.21 | 32.20 | 33.60 | +2.01 | +6.88% | 40 | 0 | 24.13% |
| HON240119P00200000 | 2022-09-09 10:03AM EDT | 2024-01-19 | 25.10 | 35.60 | 36.60 | 0.00 | - | 11 | 721 | 22.37% |
© 2022 Yahoo. All rights reserved.
