Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621C00090000 | 2024-02-02 1:25PM EDT | 90.00 | 106.60 | 107.70 | 111.70 | 0.00 | - | 2 | 5 | 182.85% |
| HON240621C00095000 | 2023-10-31 2:34PM EDT | 95.00 | 89.10 | 101.70 | 103.50 | 0.00 | - | 1 | 1 | 153.59% |
| HON240621C00100000 | 2023-12-08 4:15PM EDT | 100.00 | 95.10 | 102.20 | 106.20 | 0.00 | - | 1 | 0 | 195.46% |
| HON240621C00110000 | 2023-11-30 1:38PM EDT | 110.00 | 86.70 | 99.00 | 101.80 | 0.00 | - | 1 | 8 | 211.65% |
| HON240621C00115000 | 2023-11-09 2:45PM EDT | 115.00 | 71.70 | 81.00 | 82.20 | 0.00 | - | 1 | 10 | 111.38% |
| HON240621C00120000 | 2023-11-06 1:57PM EDT | 120.00 | 69.90 | 79.20 | 80.10 | 0.00 | - | 2 | 9 | 126.25% |
| HON240621C00125000 | 2024-01-25 12:50PM EDT | 125.00 | 76.94 | 74.20 | 78.30 | 0.00 | - | 1 | 31 | 128.10% |
| HON240621C00130000 | 2023-11-08 12:39PM EDT | 130.00 | 57.40 | 66.50 | 67.80 | 0.00 | - | 1 | 5 | 94.35% |
| HON240621C00135000 | 2023-11-10 12:00PM EDT | 135.00 | 53.60 | 61.30 | 63.60 | 0.00 | - | 1 | 24 | 89.59% |
| HON240621C00140000 | 2024-02-20 10:51AM EDT | 140.00 | 59.80 | 61.10 | 63.80 | 0.00 | - | 1 | 9 | 110.58% |
| HON240621C00145000 | 2024-02-28 12:36PM EDT | 145.00 | 54.37 | 59.30 | 62.30 | 0.00 | - | 28 | 44 | 118.75% |
| HON240621C00150000 | 2024-02-09 12:40PM EDT | 150.00 | 44.20 | 50.30 | 54.20 | 0.00 | - | 2 | 16 | 94.36% |
| HON240621C00155000 | 2023-12-21 12:16PM EDT | 155.00 | 52.70 | 45.50 | 49.90 | 0.00 | - | 4 | 35 | 89.00% |
| HON240621C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 46.67 | 31.10 | 33.90 | 0.00 | - | 2 | 27 | 36.65% |
| HON240621C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 32.65 | 26.30 | 29.20 | 0.00 | - | 1 | 29 | 34.13% |
| HON240621C00170000 | 2024-04-16 9:59AM EDT | 170.00 | 22.90 | 22.80 | 24.30 | 0.00 | - | 5 | 53 | 29.94% |
| HON240621C00175000 | 2024-04-15 10:37AM EDT | 175.00 | 21.50 | 17.10 | 18.60 | 0.00 | - | 3 | 42 | 20.87% |
| HON240621C00180000 | 2024-04-25 9:59AM EDT | 180.00 | 15.00 | 13.40 | 14.20 | +0.80 | +5.63% | 4 | 90 | 19.57% |
| HON240621C00185000 | 2024-04-15 1:22PM EDT | 185.00 | 12.75 | 10.00 | 10.20 | 0.00 | - | 1 | 114 | 18.48% |
| HON240621C00190000 | 2024-04-25 12:31PM EDT | 190.00 | 6.60 | 6.70 | 6.90 | -2.56 | -27.95% | 146 | 309 | 17.97% |
| HON240621C00195000 | 2024-04-25 12:53PM EDT | 195.00 | 4.20 | 3.90 | 4.20 | -1.90 | -31.15% | 59 | 376 | 17.15% |
| HON240621C00200000 | 2024-04-25 12:59PM EDT | 200.00 | 2.11 | 2.10 | 2.25 | -1.59 | -42.97% | 153 | 1,388 | 16.35% |
| HON240621C00210000 | 2024-04-25 1:24PM EDT | 210.00 | 0.48 | 0.45 | 0.50 | -0.52 | -50.98% | 292 | 7,971 | 15.82% |
| HON240621C00220000 | 2024-04-25 12:11PM EDT | 220.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 22 | 3,781 | 17.33% |
| HON240621C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,025 | 22.02% |
| HON240621C00240000 | 2024-04-02 2:00PM EDT | 240.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 10 | 428 | 32.32% |
| HON240621C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 23 | 214 | 26.37% |
| HON240621C00260000 | 2024-03-26 10:17AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 129 | 44.58% |
| HON240621C00270000 | 2024-03-06 10:45AM EDT | 270.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 67 | 42.82% |
| HON240621C00280000 | 2024-02-13 4:50PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 50.10% |
| HON240621C00290000 | 2024-01-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 50.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240621P00090000 | 2024-02-15 3:19PM EDT | 90.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 107.72% |
| HON240621P00095000 | 2023-07-19 3:54PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.74% |
| HON240621P00100000 | 2024-04-02 10:19AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 82.03% |
| HON240621P00105000 | 2023-12-28 1:57PM EDT | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 80.86% |
| HON240621P00110000 | 2024-01-24 4:24PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 86.30% |
| HON240621P00115000 | 2023-11-06 2:39PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 62.21% |
| HON240621P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 53.52% |
| HON240621P00125000 | 2024-01-16 10:45AM EDT | 125.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 172 | 51.47% |
| HON240621P00130000 | 2024-03-22 3:00PM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 58.20% |
| HON240621P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 163 | 53.47% |
| HON240621P00140000 | 2024-04-22 1:55PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 49.95% |
| HON240621P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 45.39% |
| HON240621P00150000 | 2024-04-24 12:05PM EDT | 150.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 191 | 37.60% |
| HON240621P00155000 | 2024-04-23 1:37PM EDT | 155.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 192 | 36.57% |
| HON240621P00160000 | 2024-04-15 1:29PM EDT | 160.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 314 | 31.76% |
| HON240621P00165000 | 2024-04-22 11:06AM EDT | 165.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 331 | 28.03% |
| HON240621P00170000 | 2024-04-25 11:07AM EDT | 170.00 | 0.62 | 0.45 | 0.60 | +0.02 | +3.33% | 6 | 293 | 22.49% |
| HON240621P00175000 | 2024-04-25 1:19PM EDT | 175.00 | 0.85 | 0.80 | 0.95 | -0.04 | -4.49% | 4 | 419 | 20.96% |
| HON240621P00180000 | 2024-04-25 11:46AM EDT | 180.00 | 1.65 | 1.40 | 1.55 | +0.18 | +12.24% | 10 | 328 | 19.64% |
| HON240621P00185000 | 2024-04-25 11:57AM EDT | 185.00 | 2.50 | 2.45 | 2.55 | +0.15 | +6.38% | 112 | 842 | 18.53% |
| HON240621P00190000 | 2024-04-25 12:39PM EDT | 190.00 | 4.21 | 4.00 | 4.20 | +0.50 | +13.48% | 48 | 2,103 | 17.84% |
| HON240621P00195000 | 2024-04-25 11:17AM EDT | 195.00 | 6.95 | 6.40 | 6.70 | +1.15 | +19.83% | 5 | 750 | 17.69% |
| HON240621P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 10.98 | 9.70 | 10.10 | +2.98 | +37.25% | 2 | 977 | 18.25% |
| HON240621P00210000 | 2024-04-25 9:46AM EDT | 210.00 | 16.83 | 17.30 | 20.20 | +0.73 | +4.53% | 1 | 330 | 28.13% |
| HON240621P00220000 | 2024-01-24 3:40PM EDT | 220.00 | 20.70 | 19.80 | 22.30 | 0.00 | - | 1 | 78 | 0.00% |
| HON240621P00230000 | 2023-12-29 2:05PM EDT | 230.00 | 21.30 | 25.40 | 29.30 | 0.00 | - | 4 | 0 | 0.00% |
| HON240621P00250000 | 2023-10-06 12:56PM EDT | 250.00 | 66.52 | 60.20 | 62.50 | 0.00 | - | 2 | 0 | 61.80% |
© 2024 Yahoo. All rights reserved.