Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 2024-05-10 2:03PM EDT | 175.00 | 26.75 | 25.60 | 28.20 | +8.02 | +42.82% | 2 | 4 | 173.05% |
| HON240510C00177500 | 2024-04-23 10:43AM EDT | 177.50 | 20.10 | 24.10 | 26.00 | 0.00 | - | - | 3 | 182.52% |
| HON240510C00180000 | 2024-05-07 9:42AM EDT | 180.00 | 16.70 | 22.10 | 23.20 | 0.00 | - | 7 | 6 | 145.90% |
| HON240510C00182500 | 2024-04-26 12:15PM EDT | 182.50 | 10.90 | 19.50 | 20.80 | 0.00 | - | 11 | 21 | 139.84% |
| HON240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 11.05 | 17.10 | 18.10 | 0.00 | - | 35 | 66 | 110.84% |
| HON240510C00187500 | 2024-04-26 9:40AM EDT | 187.50 | 5.60 | 14.80 | 15.30 | 0.00 | - | 1 | 2 | 0.00% |
| HON240510C00190000 | 2024-05-09 11:21AM EDT | 190.00 | 9.47 | 12.40 | 12.90 | 0.00 | - | 4 | 294 | 64.84% |
| HON240510C00192500 | 2024-05-10 1:42PM EDT | 192.50 | 9.25 | 9.70 | 10.70 | +2.00 | +27.59% | 1 | 172 | 77.25% |
| HON240510C00195000 | 2024-05-10 12:58PM EDT | 195.00 | 6.52 | 7.00 | 7.80 | +1.92 | +41.74% | 4 | 257 | 0.00% |
| HON240510C00197500 | 2024-05-10 2:04PM EDT | 197.50 | 4.75 | 4.80 | 5.70 | +1.94 | +69.04% | 15 | 236 | 47.85% |
| HON240510C00200000 | 2024-05-10 2:25PM EDT | 200.00 | 2.62 | 2.45 | 2.95 | +1.52 | +138.18% | 196 | 373 | 21.78% |
| HON240510C00202500 | 2024-05-10 2:33PM EDT | 202.50 | 0.21 | 0.10 | 0.25 | +0.11 | +110.00% | 41 | 90 | 0.00% |
| HON240510C00205000 | 2024-05-08 3:35PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 14.06% |
| HON240510C00210000 | 2024-04-29 2:28PM EDT | 210.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 58.30% |
| HON240510C00215000 | 2024-04-19 10:08AM EDT | 215.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 110.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 2024-04-16 3:34PM EDT | 170.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 255.08% |
| HON240510P00175000 | 2024-04-25 9:34AM EDT | 175.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 222.85% |
| HON240510P00177500 | 2024-04-25 10:14AM EDT | 177.50 | 0.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 201.17% |
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 179.88% |
| HON240510P00182500 | 2024-04-26 11:45AM EDT | 182.50 | 0.35 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 164.26% |
| HON240510P00185000 | 2024-05-07 2:13PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 75.00% |
| HON240510P00187500 | 2024-05-07 2:13PM EDT | 187.50 | 0.09 | 0.00 | 0.15 | +0.03 | +50.00% | 1 | 149 | 76.95% |
| HON240510P00190000 | 2024-05-09 10:24AM EDT | 190.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 107.72% |
| HON240510P00192500 | 2024-05-08 3:46PM EDT | 192.50 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 1 | 176 | 66.41% |
| HON240510P00195000 | 2024-05-10 12:55PM EDT | 195.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 197 | 49.90% |
| HON240510P00197500 | 2024-05-09 11:22AM EDT | 197.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 6 | 122 | 29.10% |
| HON240510P00200000 | 2024-05-10 12:04PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 18 | 305 | 23.24% |
| HON240510P00205000 | 2024-05-08 12:19PM EDT | 205.00 | 7.42 | 1.85 | 2.85 | 0.00 | - | 2 | 2 | 35.84% |
| HON240510P00210000 | 2024-04-03 3:15PM EDT | 210.00 | 12.40 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 222.66% |
© 2024 Yahoo. All rights reserved.