Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240816C00145000 | 2024-05-20 10:35AM EDT | 145.00 | 62.46 | 63.00 | 66.40 | 0.00 | - | - | 1 | 58.11% |
| HON240816C00150000 | 2024-06-07 2:28PM EDT | 150.00 | 60.90 | 58.60 | 60.80 | 0.00 | - | 1 | 2 | 53.65% |
| HON240816C00180000 | 2024-05-23 1:53PM EDT | 180.00 | 23.00 | 28.60 | 32.10 | 0.00 | - | 5 | 14 | 41.49% |
| HON240816C00185000 | 2024-06-06 12:25PM EDT | 185.00 | 26.40 | 23.60 | 26.30 | 0.00 | - | 1 | 2 | 32.96% |
| HON240816C00190000 | 2024-06-04 10:15AM EDT | 190.00 | 19.20 | 20.90 | 21.40 | 0.00 | - | 4 | 15 | 28.59% |
| HON240816C00195000 | 2024-06-04 10:11AM EDT | 195.00 | 14.90 | 15.20 | 17.70 | 0.00 | - | 2 | 29 | 28.45% |
| HON240816C00200000 | 2024-06-13 2:44PM EDT | 200.00 | 12.40 | 11.10 | 13.20 | 0.00 | - | 20 | 726 | 24.55% |
| HON240816C00210000 | 2024-06-14 2:12PM EDT | 210.00 | 5.80 | 5.80 | 6.10 | -0.20 | -3.33% | 49 | 899 | 19.79% |
| HON240816C00220000 | 2024-06-14 3:30PM EDT | 220.00 | 1.90 | 2.00 | 2.10 | +0.05 | +2.70% | 26 | 4,755 | 17.68% |
| HON240816C00230000 | 2024-06-12 9:55AM EDT | 230.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 10 | 112 | 17.62% |
| HON240816C00240000 | 2024-06-07 12:00PM EDT | 240.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 20.74% |
| HON240816C00270000 | 2024-05-20 10:35AM EDT | 270.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 42.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240816P00145000 | 2024-05-20 10:35AM EDT | 145.00 | 0.97 | 0.00 | 2.20 | 0.00 | - | - | 1 | 57.35% |
| HON240816P00150000 | 2024-05-17 3:19PM EDT | 150.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 55.98% |
| HON240816P00155000 | 2024-06-07 1:14PM EDT | 155.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 4 | 20 | 51.94% |
| HON240816P00165000 | 2024-06-06 10:00AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 43.58% |
| HON240816P00175000 | 2024-06-11 10:26AM EDT | 175.00 | 0.24 | 0.15 | 0.55 | 0.00 | - | 1 | 7 | 27.30% |
| HON240816P00180000 | 2024-06-14 10:29AM EDT | 180.00 | 0.54 | 0.40 | 0.50 | +0.07 | +14.89% | 10 | 20 | 23.24% |
| HON240816P00185000 | 2024-06-07 9:57AM EDT | 185.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 22 | 21.42% |
| HON240816P00190000 | 2024-06-14 11:12AM EDT | 190.00 | 1.20 | 0.95 | 1.10 | +0.13 | +12.15% | 15 | 85 | 20.22% |
| HON240816P00195000 | 2024-06-14 2:08PM EDT | 195.00 | 1.80 | 1.55 | 1.75 | +0.13 | +7.78% | 28 | 109 | 19.15% |
| HON240816P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 2.70 | 2.50 | 2.65 | +0.15 | +5.88% | 39 | 759 | 17.79% |
| HON240816P00210000 | 2024-06-14 3:30PM EDT | 210.00 | 6.40 | 5.90 | 6.20 | +0.20 | +3.23% | 14 | 286 | 15.80% |
| HON240816P00220000 | 2024-06-05 3:18PM EDT | 220.00 | 13.50 | 10.00 | 13.80 | +1.10 | +8.87% | 1 | 38 | 18.53% |
| HON240816P00270000 | 2024-05-20 10:35AM EDT | 270.00 | 64.58 | 59.20 | 64.00 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.