Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241018C00140000 | 2024-08-19 11:49AM EDT | 140.00 | 60.66 | 60.30 | 64.00 | 0.00 | - | 1 | 1 | 120.90% |
| HON241018C00160000 | 2024-09-25 9:46AM EDT | 160.00 | 47.35 | 42.20 | 45.10 | 0.00 | - | 1 | 1 | 72.56% |
| HON241018C00180000 | 2024-08-30 11:07AM EDT | 180.00 | 28.95 | 26.50 | 30.10 | 0.00 | - | 4 | 4 | 98.06% |
| HON241018C00185000 | 2024-09-17 11:55AM EDT | 185.00 | 21.77 | 17.50 | 21.00 | 0.00 | - | 1 | 3 | 64.33% |
| HON241018C00187500 | 2024-09-27 11:45AM EDT | 187.50 | 23.60 | 14.50 | 17.60 | 0.00 | - | 2 | 2 | 49.71% |
| HON241018C00190000 | 2024-09-24 10:00AM EDT | 190.00 | 16.50 | 13.60 | 15.70 | 0.00 | - | 2 | 35 | 50.23% |
| HON241018C00192500 | 2024-10-04 1:05PM EDT | 192.50 | 10.68 | 10.50 | 11.80 | 0.00 | - | 1 | 49 | 30.96% |
| HON241018C00195000 | 2024-10-07 10:04AM EDT | 195.00 | 8.45 | 9.00 | 11.30 | -0.15 | -1.74% | 3 | 324 | 43.57% |
| HON241018C00200000 | 2024-10-07 2:57PM EDT | 200.00 | 4.45 | 5.00 | 5.50 | +0.15 | +3.49% | 10 | 1,057 | 24.62% |
| HON241018C00202500 | 2024-10-07 3:02PM EDT | 202.50 | 2.92 | 3.30 | 3.70 | -0.18 | -5.81% | 6 | 53 | 22.27% |
| HON241018C00205000 | 2024-10-07 3:59PM EDT | 205.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 47 | 131 | 20.04% |
| HON241018C00207500 | 2024-10-07 3:58PM EDT | 207.50 | 1.20 | 1.10 | 1.25 | 0.00 | - | 27 | 388 | 19.29% |
| HON241018C00210000 | 2024-10-07 3:28PM EDT | 210.00 | 0.45 | 0.50 | 0.65 | -0.10 | -18.18% | 21 | 6,828 | 18.81% |
| HON241018C00212500 | 2024-10-07 2:48PM EDT | 212.50 | 0.23 | 0.15 | 0.40 | -0.02 | -8.00% | 5 | 385 | 19.87% |
| HON241018C00215000 | 2024-10-07 11:19AM EDT | 215.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 53 | 1,444 | 25.03% |
| HON241018C00217500 | 2024-10-02 12:44PM EDT | 217.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 46 | 32.13% |
| HON241018C00220000 | 2024-10-03 11:29AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 1,503 | 28.44% |
| HON241018C00222500 | 2024-09-27 9:44AM EDT | 222.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 39.38% |
| HON241018C00230000 | 2024-09-20 3:59PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 49 | 93 | 38.97% |
| HON241018C00235000 | 2024-10-03 2:45PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 34.77% |
| HON241018C00240000 | 2024-09-23 10:35AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.27% |
| HON241018C00260000 | 2024-09-17 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 20 | 50.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON241018P00130000 | 2024-10-03 2:42PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 105.27% |
| HON241018P00140000 | 2024-08-23 3:18PM EDT | 140.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 113.38% |
| HON241018P00150000 | 2024-09-20 2:48PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 91.31% |
| HON241018P00155000 | 2024-09-20 1:21PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 69.53% |
| HON241018P00160000 | 2024-09-24 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 19 | 62.31% |
| HON241018P00165000 | 2024-09-23 12:01PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 55.37% |
| HON241018P00170000 | 2024-09-25 11:21AM EDT | 170.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 9 | 18 | 54.30% |
| HON241018P00175000 | 2024-10-07 11:06AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 78 | 46.88% |
| HON241018P00180000 | 2024-10-03 9:56AM EDT | 180.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 3 | 158 | 40.97% |
| HON241018P00185000 | 2024-10-04 2:54PM EDT | 185.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 76 | 34.57% |
| HON241018P00187500 | 2024-10-04 9:50AM EDT | 187.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 24 | 52 | 37.40% |
| HON241018P00190000 | 2024-10-07 3:12PM EDT | 190.00 | 0.24 | 0.20 | 0.30 | +0.01 | +4.35% | 1 | 5,209 | 25.76% |
| HON241018P00192500 | 2024-10-07 3:12PM EDT | 192.50 | 0.35 | 0.30 | 0.40 | -0.21 | -37.50% | 3 | 12 | 23.56% |
| HON241018P00195000 | 2024-10-07 2:48PM EDT | 195.00 | 0.61 | 0.50 | 0.60 | +0.05 | +8.93% | 6 | 2,085 | 21.97% |
| HON241018P00197500 | 2024-10-07 2:48PM EDT | 197.50 | 0.99 | 0.85 | 1.00 | -0.06 | -5.71% | 4 | 107 | 21.22% |
| HON241018P00200000 | 2024-10-07 3:49PM EDT | 200.00 | 1.60 | 1.40 | 1.60 | +0.30 | +23.08% | 9 | 1,686 | 20.39% |
| HON241018P00202500 | 2024-10-07 11:02AM EDT | 202.50 | 1.91 | 2.20 | 2.40 | -0.14 | -6.83% | 1 | 86 | 19.04% |
| HON241018P00205000 | 2024-10-07 11:31AM EDT | 205.00 | 3.18 | 3.30 | 3.70 | -0.92 | -22.44% | 32 | 225 | 18.87% |
| HON241018P00207500 | 2024-10-04 10:46AM EDT | 207.50 | 5.75 | 4.00 | 5.30 | -0.10 | -1.71% | 1 | 64 | 18.32% |
| HON241018P00210000 | 2024-10-04 2:40PM EDT | 210.00 | 7.14 | 6.90 | 7.20 | -0.11 | -1.52% | 2 | 229 | 17.53% |
| HON241018P00212500 | 2024-10-02 12:17PM EDT | 212.50 | 7.55 | 7.70 | 9.60 | 0.00 | - | 1 | 0 | 20.31% |
| HON241018P00217500 | 2024-10-04 10:31AM EDT | 217.50 | 14.60 | 13.80 | 14.70 | 0.00 | - | 1 | 1 | 29.10% |
| HON241018P00220000 | 2024-10-04 10:31AM EDT | 220.00 | 17.10 | 16.20 | 17.70 | 0.00 | - | 2 | 12 | 39.40% |
| HON241018P00227500 | 2024-09-30 1:11PM EDT | 227.50 | 21.70 | 23.70 | 24.80 | 0.00 | - | - | 0 | 44.21% |
© 2024 Yahoo. All rights reserved.