Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time 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 | 68.00 | 71.00 | 0.00 | - | - | 1 | 71.46% |
| HON240816C00150000 | 2024-06-07 2:28PM EDT | 150.00 | 60.90 | 63.60 | 67.40 | 0.00 | - | 1 | 2 | 60.77% |
| HON240816C00180000 | 2024-06-21 1:18PM EDT | 180.00 | 37.98 | 34.40 | 37.80 | 0.00 | - | 2 | 16 | 49.05% |
| HON240816C00185000 | 2024-06-06 12:25PM EDT | 185.00 | 26.40 | 29.10 | 32.70 | 0.00 | - | 1 | 2 | 43.34% |
| HON240816C00190000 | 2024-06-04 10:15AM EDT | 190.00 | 19.20 | 24.30 | 27.80 | 0.00 | - | 4 | 15 | 38.63% |
| HON240816C00195000 | 2024-06-25 10:40AM EDT | 195.00 | 22.06 | 19.70 | 23.10 | 0.00 | - | 1 | 29 | 34.66% |
| HON240816C00200000 | 2024-06-24 3:30PM EDT | 200.00 | 19.30 | 15.70 | 17.20 | 0.00 | - | 30 | 738 | 25.58% |
| HON240816C00210000 | 2024-06-25 10:47AM EDT | 210.00 | 9.05 | 8.70 | 9.10 | 0.00 | - | 11 | 1,118 | 20.78% |
| HON240816C00220000 | 2024-06-25 3:48PM EDT | 220.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 154 | 4,751 | 18.25% |
| HON240816C00230000 | 2024-06-25 3:26PM EDT | 230.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 80 | 652 | 17.02% |
| HON240816C00240000 | 2024-06-25 11:32AM EDT | 240.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 3 | 14 | 18.41% |
| HON240816C00270000 | 2024-05-20 10:35AM EDT | 270.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 42.85% |
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 | 2.05 | 0.00 | - | - | 1 | 65.19% |
| HON240816P00150000 | 2024-05-17 3:19PM EDT | 150.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 55.91% |
| HON240816P00155000 | 2024-06-25 3:49PM EDT | 155.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 18 | 47.46% |
| HON240816P00165000 | 2024-06-06 10:00AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| HON240816P00175000 | 2024-06-17 10:02AM EDT | 175.00 | 0.31 | 0.10 | 0.55 | 0.00 | - | 5 | 7 | 33.40% |
| HON240816P00180000 | 2024-06-17 12:28PM EDT | 180.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 11 | 26 | 29.00% |
| HON240816P00185000 | 2024-06-20 3:21PM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| HON240816P00190000 | 2024-06-24 1:12PM EDT | 190.00 | 0.41 | 0.40 | 0.55 | 0.00 | - | 2 | 79 | 22.10% |
| HON240816P00195000 | 2024-06-24 3:43PM EDT | 195.00 | 0.62 | 0.70 | 0.85 | 0.00 | - | 7 | 115 | 20.59% |
| HON240816P00200000 | 2024-06-25 2:22PM EDT | 200.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 15 | 904 | 18.99% |
| HON240816P00210000 | 2024-06-25 3:38PM EDT | 210.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 23 | 473 | 17.02% |
| HON240816P00220000 | 2024-06-24 3:30PM EDT | 220.00 | 6.60 | 7.90 | 8.20 | 0.00 | - | 86 | 183 | 15.10% |
| HON240816P00270000 | 2024-05-20 10:35AM EDT | 270.00 | 64.58 | 54.70 | 59.50 | 0.00 | - | - | 0 | 58.00% |
© 2024 Yahoo. All rights reserved.