Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00140000 | 2024-08-27 10:32AM EDT | 140.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920C00150000 | 2024-06-05 11:18AM EDT | 150.00 | 58.18 | 61.90 | 65.30 | 0.00 | - | 2 | 4 | 610.79% |
| HON240920C00155000 | 2024-08-22 2:43PM EDT | 155.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920C00160000 | 2024-09-06 2:36PM EDT | 160.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HON240920C00165000 | 2024-08-29 11:44AM EDT | 165.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920C00170000 | 2024-08-23 12:06PM EDT | 170.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920C00175000 | 2024-09-06 2:35PM EDT | 175.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920C00177500 | 2024-08-27 2:32PM EDT | 177.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HON240920C00180000 | 2024-09-16 2:03PM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920C00185000 | 2024-09-18 3:29PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| HON240920C00187500 | 2024-09-03 3:53PM EDT | 187.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920C00190000 | 2024-09-18 11:36AM EDT | 190.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HON240920C00192500 | 2024-09-05 9:35AM EDT | 192.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920C00195000 | 2024-09-18 10:13AM EDT | 195.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HON240920C00197500 | 2024-09-13 11:53AM EDT | 197.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HON240920C00200000 | 2024-09-18 3:11PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HON240920C00202500 | 2024-09-18 3:51PM EDT | 202.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| HON240920C00205000 | 2024-09-18 2:59PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| HON240920C00207500 | 2024-09-18 2:50PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HON240920C00210000 | 2024-09-18 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| HON240920C00212500 | 2024-09-18 11:21AM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HON240920C00215000 | 2024-09-18 2:00PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| HON240920C00217500 | 2024-09-16 2:49PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HON240920C00220000 | 2024-09-18 2:01PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HON240920C00222500 | 2024-09-16 9:30AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HON240920C00225000 | 2024-09-09 12:56PM EDT | 225.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HON240920C00227500 | 2024-09-09 12:24PM EDT | 227.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HON240920C00230000 | 2024-09-17 2:40PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HON240920C00235000 | 2024-08-26 9:59AM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HON240920C00240000 | 2024-09-17 10:40AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HON240920C00250000 | 2024-09-03 2:25PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HON240920C00260000 | 2024-09-03 2:25PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HON240920C00270000 | 2024-07-11 2:50PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 174.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00100000 | 2024-06-12 11:32AM EDT | 100.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 513.09% |
| HON240920P00105000 | 2024-05-07 2:22PM EDT | 105.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 3 | 398.44% |
| HON240920P00115000 | 2024-08-05 3:06PM EDT | 115.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 353.52% |
| HON240920P00125000 | 2024-06-24 11:26AM EDT | 125.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 366.99% |
| HON240920P00140000 | 2024-02-01 11:43AM EDT | 140.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 332.23% |
| HON240920P00145000 | 2024-05-15 2:01PM EDT | 145.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 271.68% |
| HON240920P00150000 | 2024-08-22 12:38PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HON240920P00155000 | 2024-08-12 9:57AM EDT | 155.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 135.94% |
| HON240920P00160000 | 2024-09-13 12:33PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HON240920P00165000 | 2024-09-18 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HON240920P00170000 | 2024-09-16 10:10AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| HON240920P00175000 | 2024-09-18 12:12PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HON240920P00177500 | 2024-09-16 2:26PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| HON240920P00180000 | 2024-09-17 10:41AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HON240920P00182500 | 2024-09-18 10:37AM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HON240920P00185000 | 2024-09-16 3:43PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HON240920P00187500 | 2024-09-18 10:04AM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HON240920P00190000 | 2024-09-18 2:15PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HON240920P00192500 | 2024-09-18 10:34AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HON240920P00195000 | 2024-09-18 3:42PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| HON240920P00197500 | 2024-09-18 3:41PM EDT | 197.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| HON240920P00200000 | 2024-09-18 3:59PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| HON240920P00202500 | 2024-09-18 3:50PM EDT | 202.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HON240920P00205000 | 2024-09-18 3:58PM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HON240920P00207500 | 2024-09-16 3:56PM EDT | 207.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HON240920P00210000 | 2024-09-18 1:26PM EDT | 210.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HON240920P00212500 | 2024-09-18 2:40PM EDT | 212.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HON240920P00215000 | 2024-09-18 2:58PM EDT | 215.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920P00217500 | 2024-08-29 2:56PM EDT | 217.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920P00220000 | 2024-09-05 3:31PM EDT | 220.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 0.00% |
| HON240920P00222500 | 2024-08-30 9:55AM EDT | 222.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920P00225000 | 2024-09-05 3:31PM EDT | 225.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HON240920P00230000 | 2024-08-26 2:34PM EDT | 230.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HON240920P00270000 | 2024-08-30 12:36PM EDT | 270.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HON240920P00300000 | 2024-08-29 3:21PM EDT | 300.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.