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 | 0.00% |
| HON241018C00160000 | 2024-09-25 9:46AM EDT | 160.00 | 47.35 | 54.10 | 57.90 | 0.00 | - | 1 | 1 | 79.69% |
| HON241018C00180000 | 2024-08-30 11:07AM EDT | 180.00 | 28.95 | 26.50 | 30.10 | 0.00 | - | 4 | 4 | 0.00% |
| HON241018C00185000 | 2024-09-17 11:55AM EDT | 185.00 | 21.77 | 29.10 | 32.90 | 0.00 | - | 1 | 3 | 109.47% |
| HON241018C00187500 | 2024-09-27 11:45AM EDT | 187.50 | 23.60 | 26.60 | 30.40 | 0.00 | - | 2 | 2 | 102.69% |
| HON241018C00190000 | 2024-09-24 10:00AM EDT | 190.00 | 16.50 | 24.20 | 27.90 | 0.00 | - | 2 | 35 | 95.90% |
| HON241018C00192500 | 2024-10-08 2:07PM EDT | 192.50 | 14.48 | 22.20 | 25.10 | 0.00 | - | 48 | 48 | 84.18% |
| HON241018C00195000 | 2024-10-10 10:03AM EDT | 195.00 | 17.32 | 20.90 | 21.60 | 0.00 | - | 1 | 171 | 58.45% |
| HON241018C00200000 | 2024-10-11 3:33PM EDT | 200.00 | 15.70 | 15.60 | 17.30 | +4.00 | +34.19% | 14 | 1,050 | 59.67% |
| HON241018C00202500 | 2024-10-11 3:02PM EDT | 202.50 | 13.00 | 13.50 | 14.40 | +3.10 | +31.31% | 3 | 60 | 46.88% |
| HON241018C00205000 | 2024-10-11 2:05PM EDT | 205.00 | 10.00 | 11.00 | 11.60 | +1.82 | +22.25% | 15 | 137 | 35.69% |
| HON241018C00207500 | 2024-10-11 3:42PM EDT | 207.50 | 8.80 | 8.60 | 9.00 | +2.33 | +36.01% | 17 | 443 | 28.10% |
| HON241018C00210000 | 2024-10-11 3:40PM EDT | 210.00 | 6.50 | 5.20 | 6.70 | +1.92 | +41.92% | 606 | 6,770 | 24.93% |
| HON241018C00212500 | 2024-10-11 3:57PM EDT | 212.50 | 4.30 | 4.10 | 4.40 | +1.30 | +43.33% | 223 | 478 | 20.39% |
| HON241018C00215000 | 2024-10-11 3:51PM EDT | 215.00 | 2.45 | 2.30 | 2.55 | +0.85 | +53.12% | 1,394 | 1,544 | 18.29% |
| HON241018C00217500 | 2024-10-11 3:56PM EDT | 217.50 | 1.15 | 1.05 | 1.25 | +0.40 | +53.33% | 434 | 210 | 17.24% |
| HON241018C00220000 | 2024-10-11 3:32PM EDT | 220.00 | 0.38 | 0.35 | 0.45 | -0.01 | -2.56% | 121 | 1,596 | 15.97% |
| HON241018C00222500 | 2024-10-11 3:42PM EDT | 222.50 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 4 | 3 | 17.24% |
| HON241018C00230000 | 2024-10-11 10:51AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | +0.02 | +66.67% | 2 | 93 | 61.82% |
| HON241018C00235000 | 2024-10-03 2:45PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 30.66% |
| HON241018C00240000 | 2024-09-23 10:35AM EDT | 240.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 57.47% |
| HON241018C00260000 | 2024-09-17 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 20 | 55.47% |
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 | 0.95 | 0.00 | - | - | 5 | 207.23% |
| HON241018P00140000 | 2024-08-23 3:18PM EDT | 140.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 180.57% |
| HON241018P00150000 | 2024-09-20 2:48PM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 155.47% |
| HON241018P00155000 | 2024-09-20 1:21PM EDT | 155.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 143.55% |
| HON241018P00160000 | 2024-09-24 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 19 | 131.74% |
| HON241018P00165000 | 2024-09-23 12:01PM EDT | 165.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 120.31% |
| HON241018P00170000 | 2024-09-25 11:21AM EDT | 170.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 9 | 18 | 87.30% |
| HON241018P00175000 | 2024-10-07 11:06AM EDT | 175.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 78 | 106.25% |
| HON241018P00180000 | 2024-10-10 10:22AM EDT | 180.00 | 0.36 | 0.00 | 0.05 | +0.14 | +63.64% | 1 | 156 | 55.86% |
| HON241018P00185000 | 2024-10-08 1:05PM EDT | 185.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 75 | 64.75% |
| HON241018P00187500 | 2024-10-04 9:50AM EDT | 187.50 | 0.14 | 0.00 | 1.85 | 0.00 | - | 24 | 52 | 83.25% |
| HON241018P00190000 | 2024-10-11 2:41PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 5,476 | 44.53% |
| HON241018P00192500 | 2024-10-11 11:59AM EDT | 192.50 | 0.05 | 0.00 | 2.15 | -0.04 | -44.44% | 1 | 14 | 74.41% |
| HON241018P00195000 | 2024-10-11 3:52PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 37 | 2,121 | 49.71% |
| HON241018P00197500 | 2024-10-09 3:38PM EDT | 197.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 119 | 54.30% |
| HON241018P00200000 | 2024-10-11 1:49PM EDT | 200.00 | 0.15 | 0.00 | 1.35 | -0.27 | -64.29% | 9 | 1,650 | 60.28% |
| HON241018P00202500 | 2024-10-11 10:54AM EDT | 202.50 | 0.38 | 0.00 | 0.85 | +0.24 | +171.43% | 1 | 106 | 45.87% |
| HON241018P00205000 | 2024-10-11 12:53PM EDT | 205.00 | 0.15 | 0.05 | 0.20 | -0.18 | -54.55% | 6 | 496 | 26.71% |
| HON241018P00207500 | 2024-10-11 1:43PM EDT | 207.50 | 0.30 | 0.10 | 0.20 | -0.27 | -47.37% | 46 | 96 | 21.78% |
| HON241018P00210000 | 2024-10-11 3:27PM EDT | 210.00 | 0.32 | 0.20 | 0.35 | -0.63 | -66.32% | 29 | 234 | 19.53% |
| HON241018P00212500 | 2024-10-11 3:34PM EDT | 212.50 | 0.73 | 0.50 | 0.70 | -1.06 | -59.22% | 34 | 49 | 18.02% |
| HON241018P00217500 | 2024-10-11 3:48PM EDT | 217.50 | 2.55 | 2.40 | 2.70 | -2.05 | -44.57% | 24 | 2 | 16.68% |
| HON241018P00220000 | 2024-10-10 1:02PM EDT | 220.00 | 7.30 | 4.00 | 4.60 | 0.00 | - | 1 | 12 | 17.77% |
| HON241018P00227500 | 2024-09-30 1:11PM EDT | 227.50 | 21.70 | 10.60 | 13.20 | 0.00 | - | - | 0 | 50.15% |
© 2024 Yahoo. All rights reserved.