Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 92.19% |
| HON250117C00100000 | 2024-06-21 1:30PM EDT | 100.00 | 115.63 | 113.10 | 116.90 | 0.00 | - | 2 | 28 | 83.84% |
| HON250117C00110000 | 2024-05-14 9:50AM EDT | 110.00 | 95.52 | 98.00 | 101.00 | 0.00 | - | 2 | 7 | 0.00% |
| HON250117C00115000 | 2024-07-25 12:07PM EDT | 115.00 | 90.93 | 87.10 | 90.60 | 0.00 | - | 2 | 3 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 0.00% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 59.70 | 60.20 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 0.00% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| HON250117C00150000 | 2024-10-08 3:56PM EDT | 150.00 | 58.60 | 65.80 | 68.50 | 0.00 | - | 10 | 64 | 56.09% |
| HON250117C00155000 | 2024-08-29 2:15PM EDT | 155.00 | 55.90 | 52.40 | 56.20 | 0.00 | - | 2 | 6 | 0.00% |
| HON250117C00160000 | 2024-08-23 12:06PM EDT | 160.00 | 44.70 | 43.40 | 46.90 | 0.00 | - | 1 | 56 | 0.00% |
| HON250117C00165000 | 2024-10-04 3:46PM EDT | 165.00 | 40.65 | 50.50 | 54.10 | 0.00 | - | 1 | 32 | 47.50% |
| HON250117C00170000 | 2024-08-19 10:23AM EDT | 170.00 | 32.90 | 35.20 | 35.70 | 0.00 | - | 1 | 103 | 0.00% |
| HON250117C00175000 | 2024-10-08 2:37PM EDT | 175.00 | 34.55 | 40.90 | 44.60 | 0.00 | - | 1 | 72 | 41.90% |
| HON250117C00180000 | 2024-10-11 12:30PM EDT | 180.00 | 38.02 | 37.80 | 38.60 | +2.42 | +6.80% | 26 | 231 | 33.94% |
| HON250117C00185000 | 2024-10-08 10:42AM EDT | 185.00 | 24.80 | 31.80 | 35.00 | 0.00 | - | 6 | 115 | 35.57% |
| HON250117C00190000 | 2024-10-11 3:10PM EDT | 190.00 | 28.90 | 28.80 | 29.30 | +3.00 | +11.58% | 1 | 573 | 29.24% |
| HON250117C00195000 | 2024-10-10 12:17PM EDT | 195.00 | 22.40 | 24.50 | 25.00 | 0.00 | - | 2 | 584 | 27.65% |
| HON250117C00200000 | 2024-10-11 1:40PM EDT | 200.00 | 19.50 | 18.60 | 20.80 | +0.73 | +3.89% | 28 | 1,912 | 25.89% |
| HON250117C00210000 | 2024-10-11 3:41PM EDT | 210.00 | 13.13 | 13.10 | 13.40 | +1.53 | +13.19% | 54 | 2,033 | 23.24% |
| HON250117C00220000 | 2024-10-11 3:57PM EDT | 220.00 | 7.40 | 7.30 | 7.60 | +0.84 | +12.80% | 91 | 3,919 | 21.24% |
| HON250117C00230000 | 2024-10-11 3:44PM EDT | 230.00 | 3.42 | 3.40 | 3.60 | +0.47 | +15.93% | 22 | 2,902 | 19.53% |
| HON250117C00240000 | 2024-10-11 3:49PM EDT | 240.00 | 1.27 | 1.25 | 1.35 | +0.18 | +16.51% | 19 | 2,322 | 18.10% |
| HON250117C00250000 | 2024-10-11 3:08PM EDT | 250.00 | 0.50 | 0.30 | 0.50 | +0.13 | +35.14% | 45 | 1,952 | 17.87% |
| HON250117C00260000 | 2024-10-10 3:40PM EDT | 260.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 303 | 18.97% |
| HON250117C00270000 | 2024-09-30 2:39PM EDT | 270.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 26.97% |
| HON250117C00280000 | 2024-10-04 10:29AM EDT | 280.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 24.17% |
| HON250117C00290000 | 2024-10-01 10:53AM EDT | 290.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 200 | 24.46% |
| HON250117C00300000 | 2024-09-26 10:08AM EDT | 300.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 224 | 35.96% |
| HON250117C00310000 | 2024-07-11 12:12PM EDT | 310.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 60 | 49.11% |
| HON250117C00320000 | 2024-09-24 11:28AM EDT | 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 41.43% |
| HON250117C00330000 | 2024-09-24 9:53AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 502 | 35.11% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 24 | 94.90% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HON250117P00100000 | 2024-09-20 2:20PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 58.79% |
| HON250117P00105000 | 2024-08-05 3:27PM EDT | 105.00 | 1.34 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 60.16% |
| HON250117P00110000 | 2024-05-23 12:18PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 113 | 56.54% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 42 | 73.54% |
| HON250117P00120000 | 2024-10-08 2:39PM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 47.36% |
| HON250117P00125000 | 2024-09-27 12:06PM EDT | 125.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 1 | 100 | 54.83% |
| HON250117P00130000 | 2024-09-19 2:18PM EDT | 130.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 371 | 52.25% |
| HON250117P00135000 | 2024-09-16 12:20PM EDT | 135.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 1 | 138 | 56.69% |
| HON250117P00140000 | 2024-09-26 10:48AM EDT | 140.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1,855 | 51.39% |
| HON250117P00145000 | 2024-06-06 3:23PM EDT | 145.00 | 0.48 | 0.10 | 1.00 | 0.00 | - | 75 | 112 | 48.39% |
| HON250117P00150000 | 2024-10-04 2:46PM EDT | 150.00 | 0.39 | 0.00 | 0.90 | 0.00 | - | 2 | 1,213 | 43.95% |
| HON250117P00155000 | 2024-09-06 10:55AM EDT | 155.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 2 | 342 | 39.66% |
| HON250117P00160000 | 2024-09-24 10:00AM EDT | 160.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 2 | 1,078 | 47.40% |
| HON250117P00165000 | 2024-10-09 12:10PM EDT | 165.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 704 | 29.15% |
| HON250117P00170000 | 2024-10-10 11:31AM EDT | 170.00 | 0.53 | 0.15 | 0.50 | -0.04 | -7.02% | 1 | 385 | 27.54% |
| HON250117P00175000 | 2024-10-10 9:30AM EDT | 175.00 | 0.72 | 0.25 | 0.65 | -0.18 | -20.00% | 6 | 617 | 26.15% |
| HON250117P00180000 | 2024-10-11 9:54AM EDT | 180.00 | 0.98 | 0.75 | 0.90 | -0.30 | -23.44% | 6 | 847 | 25.12% |
| HON250117P00185000 | 2024-10-11 2:58PM EDT | 185.00 | 1.25 | 1.05 | 1.20 | -0.23 | -15.54% | 25 | 1,765 | 23.89% |
| HON250117P00190000 | 2024-10-10 1:59PM EDT | 190.00 | 2.08 | 1.50 | 1.65 | 0.00 | - | 41 | 1,282 | 22.87% |
| HON250117P00195000 | 2024-10-10 12:35PM EDT | 195.00 | 2.40 | 2.15 | 2.20 | -0.38 | -13.67% | 10 | 1,230 | 21.65% |
| HON250117P00200000 | 2024-10-11 3:45PM EDT | 200.00 | 3.10 | 2.95 | 3.10 | -0.70 | -18.42% | 3,950 | 1,373 | 20.94% |
| HON250117P00210000 | 2024-10-11 3:47PM EDT | 210.00 | 5.70 | 5.50 | 5.80 | -1.60 | -21.92% | 61 | 1,203 | 19.43% |
| HON250117P00220000 | 2024-10-09 3:50PM EDT | 220.00 | 9.90 | 9.80 | 10.20 | -1.40 | -12.39% | 1 | 310 | 18.03% |
| HON250117P00230000 | 2024-10-11 1:10PM EDT | 230.00 | 17.80 | 15.10 | 16.60 | -12.30 | -40.86% | 650 | 1 | 16.76% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 62.68% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 91.25% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 52.90% |
| HON250117P00280000 | 2024-08-30 11:37AM EDT | 280.00 | 73.00 | 70.70 | 74.20 | 0.00 | - | 1 | 0 | 60.25% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 108.31% |
© 2024 Yahoo. All rights reserved.