Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON261218C00100000 | 2024-10-03 2:27PM EDT | 100.00 | 104.48 | 107.00 | 111.50 | 0.00 | - | 1 | 15 | 40.23% |
| HON261218C00110000 | 2024-08-26 9:48AM EDT | 110.00 | 97.50 | 96.50 | 101.00 | 0.00 | - | 1 | 1 | 34.63% |
| HON261218C00150000 | 2024-08-13 1:18PM EDT | 150.00 | 57.48 | 63.10 | 66.20 | 0.00 | - | 1 | 5 | 28.16% |
| HON261218C00165000 | 2024-07-30 3:50PM EDT | 165.00 | 53.50 | 55.40 | 58.50 | 0.00 | - | - | 1 | 30.72% |
| HON261218C00170000 | 2024-09-27 10:16AM EDT | 170.00 | 53.01 | 50.90 | 53.40 | 0.00 | - | 1 | 12 | 28.54% |
| HON261218C00180000 | 2024-07-25 2:46PM EDT | 180.00 | 44.00 | 39.70 | 43.00 | 0.00 | - | 13 | 13 | 24.10% |
| HON261218C00185000 | 2024-06-06 10:34AM EDT | 185.00 | 47.15 | 46.00 | 50.50 | 0.00 | - | - | 2 | 33.58% |
| HON261218C00190000 | 2024-09-19 1:50PM EDT | 190.00 | 37.00 | 38.20 | 40.00 | 0.00 | - | 1 | 1 | 26.36% |
| HON261218C00195000 | 2024-10-08 12:11PM EDT | 195.00 | 35.90 | 35.20 | 37.00 | +5.45 | +17.90% | 1 | 9 | 25.91% |
| HON261218C00200000 | 2024-10-08 3:54PM EDT | 200.00 | 33.80 | 32.40 | 34.10 | +3.90 | +13.04% | 2 | 1,847 | 25.46% |
| HON261218C00210000 | 2024-10-04 10:11AM EDT | 210.00 | 25.10 | 27.00 | 28.70 | 0.00 | - | 1 | 20 | 24.59% |
| HON261218C00220000 | 2024-09-20 11:41AM EDT | 220.00 | 19.70 | 22.10 | 23.70 | 0.00 | - | 35 | 31 | 23.68% |
| HON261218C00230000 | 2024-09-20 11:20AM EDT | 230.00 | 15.71 | 17.80 | 19.20 | 0.00 | - | 33 | 45 | 22.77% |
| HON261218C00240000 | 2024-10-01 10:07AM EDT | 240.00 | 14.12 | 14.10 | 15.20 | 0.00 | - | 2 | 41 | 21.87% |
| HON261218C00250000 | 2024-10-08 12:51PM EDT | 250.00 | 10.81 | 10.80 | 11.90 | +0.77 | +7.67% | 1 | 28 | 21.13% |
| HON261218C00260000 | 2024-09-26 11:21AM EDT | 260.00 | 8.00 | 8.20 | 9.20 | 0.00 | - | 1 | 12 | 20.51% |
| HON261218C00270000 | 2024-09-13 1:14PM EDT | 270.00 | 6.40 | 6.00 | 7.00 | 0.00 | - | 1 | 15 | 19.95% |
| HON261218C00280000 | 2024-09-23 9:45AM EDT | 280.00 | 4.20 | 4.40 | 5.40 | 0.00 | - | 1 | 20 | 19.64% |
| HON261218C00300000 | 2024-09-30 9:30AM EDT | 300.00 | 2.65 | 2.15 | 3.10 | 0.00 | - | 2 | 8 | 19.06% |
| HON261218C00310000 | 2024-09-20 12:42PM EDT | 310.00 | 1.78 | 1.45 | 2.65 | 0.00 | - | 3 | 7 | 19.43% |
| HON261218C00320000 | 2024-07-30 2:18PM EDT | 320.00 | 2.05 | 0.75 | 3.10 | 0.00 | - | 1 | 17 | 21.31% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON261218P00100000 | 2024-09-23 11:05AM EDT | 100.00 | 2.33 | 0.40 | 1.95 | 0.00 | - | 1 | 3 | 32.53% |
| HON261218P00115000 | 2024-07-10 9:30AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HON261218P00125000 | 2024-07-09 9:30AM EDT | 125.00 | 1.95 | 1.70 | 4.90 | 0.00 | - | - | 1 | 30.80% |
| HON261218P00130000 | 2024-05-31 12:14PM EDT | 130.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 29.13% |
| HON261218P00135000 | 2024-09-27 3:40PM EDT | 135.00 | 3.50 | 3.40 | 5.00 | 0.00 | - | 1 | 9 | 27.33% |
| HON261218P00140000 | 2024-08-16 10:31AM EDT | 140.00 | 3.30 | 3.00 | 7.50 | 0.00 | - | 1 | 10 | 29.60% |
| HON261218P00150000 | 2024-09-23 11:05AM EDT | 150.00 | 6.43 | 5.00 | 6.00 | 0.00 | - | 1 | 17 | 23.76% |
| HON261218P00155000 | 2024-10-08 10:12AM EDT | 155.00 | 6.50 | 5.80 | 6.80 | -1.40 | -17.72% | 18 | 19 | 23.18% |
| HON261218P00160000 | 2024-07-25 12:25PM EDT | 160.00 | 7.15 | 6.50 | 8.40 | 0.00 | - | 1 | 3 | 23.52% |
| HON261218P00165000 | 2024-08-12 2:27PM EDT | 165.00 | 10.30 | 6.60 | 11.50 | 0.00 | - | 4 | 6 | 25.32% |
| HON261218P00170000 | 2024-10-03 12:26PM EDT | 170.00 | 10.00 | 8.60 | 9.90 | 0.00 | - | 1 | 4 | 21.70% |
| HON261218P00175000 | 2024-09-27 10:48AM EDT | 175.00 | 10.30 | 9.80 | 11.10 | 0.00 | - | 1 | 11 | 21.18% |
| HON261218P00180000 | 2024-09-27 12:33PM EDT | 180.00 | 11.40 | 11.20 | 12.40 | 0.00 | - | 2 | 18 | 20.64% |
| HON261218P00190000 | 2024-08-29 2:19PM EDT | 190.00 | 13.85 | 14.20 | 15.80 | 0.00 | - | 1 | 11 | 19.97% |
| HON261218P00195000 | 2024-08-21 12:07PM EDT | 195.00 | 17.82 | 16.90 | 19.20 | 0.00 | - | 1 | 3 | 20.92% |
| HON261218P00200000 | 2024-09-23 1:53PM EDT | 200.00 | 19.70 | 17.50 | 18.80 | 0.00 | - | 2 | 39 | 18.46% |
| HON261218P00210000 | 2024-09-18 12:55PM EDT | 210.00 | 25.59 | 21.60 | 22.90 | 0.00 | - | 3 | 3 | 17.40% |
| HON261218P00230000 | 2024-08-26 10:06AM EDT | 230.00 | 32.76 | 32.30 | 34.70 | 0.00 | - | 1 | 1 | 16.53% |
| HON261218P00250000 | 2024-09-04 2:53PM EDT | 250.00 | 46.75 | 47.30 | 50.40 | 0.00 | - | - | 12 | 16.95% |
© 2024 Yahoo. All rights reserved.