Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 16.25 | 16.60 | 19.80 | 0.00 | - | 1 | 2 | 66.02% |
| HON240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 10.90 | 8.70 | 12.10 | 0.00 | - | 49 | 60 | 70.85% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 6.30 | 9.70 | 0.00 | - | 14 | 17 | 62.06% |
| HON240503C00187500 | 2024-04-30 3:49PM EDT | 187.50 | 5.90 | 4.70 | 7.40 | -0.10 | -1.67% | 342 | 6 | 54.00% |
| HON240503C00190000 | 2024-04-30 3:48PM EDT | 190.00 | 3.77 | 3.20 | 3.60 | -0.33 | -8.05% | 237 | 223 | 24.22% |
| HON240503C00192500 | 2024-04-30 3:38PM EDT | 192.50 | 1.85 | 1.60 | 1.80 | -0.32 | -14.75% | 38 | 73 | 20.92% |
| HON240503C00195000 | 2024-04-30 12:31PM EDT | 195.00 | 0.60 | 0.60 | 0.70 | -0.41 | -40.59% | 54 | 232 | 19.56% |
| HON240503C00197500 | 2024-04-30 1:19PM EDT | 197.50 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 55 | 178 | 20.12% |
| HON240503C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 38 | 249 | 21.88% |
| HON240503C00202500 | 2024-04-30 11:09AM EDT | 202.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 10 | 51 | 24.41% |
| HON240503C00205000 | 2024-04-29 12:05PM EDT | 205.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 347 | 29.30% |
| HON240503C00207500 | 2024-04-30 11:48AM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.33 | -97.06% | 2 | 8 | 33.99% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 74 | 46.29% |
| HON240503C00212500 | 2024-04-24 9:50AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.82% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 107 | 77.39% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.11% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 58.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503P00150000 | 2024-04-08 10:03AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 168.65% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 3 | 133.79% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | - | 1 | 87.55% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 62.60% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 16 | 64.55% |
| HON240503P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 58.30% |
| HON240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 49.90% |
| HON240503P00185000 | 2024-04-30 2:07PM EDT | 185.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 5 | 209 | 26.03% |
| HON240503P00187500 | 2024-04-30 3:58PM EDT | 187.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 15 | 56 | 20.70% |
| HON240503P00190000 | 2024-04-30 3:57PM EDT | 190.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 20 | 194 | 19.36% |
| HON240503P00192500 | 2024-04-30 3:23PM EDT | 192.50 | 1.35 | 1.20 | 1.40 | +0.30 | +28.57% | 64 | 74 | 18.80% |
| HON240503P00195000 | 2024-04-30 2:50PM EDT | 195.00 | 2.69 | 2.60 | 2.90 | -0.32 | -10.63% | 21 | 129 | 18.53% |
| HON240503P00197500 | 2024-04-30 12:09PM EDT | 197.50 | 5.15 | 3.10 | 6.80 | -0.15 | -2.83% | 18 | 49 | 48.68% |
| HON240503P00200000 | 2024-04-30 2:50PM EDT | 200.00 | 7.13 | 5.20 | 8.80 | +0.22 | +3.18% | 10 | 27 | 51.25% |
| HON240503P00205000 | 2024-04-30 2:47PM EDT | 205.00 | 11.87 | 10.00 | 14.00 | +2.94 | +32.92% | 2 | 2 | 71.83% |
| HON240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 20.29 | 20.50 | 23.40 | 0.00 | - | - | 0 | 89.21% |
| HON240503P00217500 | 2024-04-29 1:58PM EDT | 217.50 | 23.70 | 23.60 | 26.70 | 0.00 | - | 1 | 1 | 73.05% |
© 2024 Yahoo. All rights reserved.