Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920C00140000 | 2024-03-28 9:37AM EDT | 140.00 | 68.14 | 53.60 | 56.80 | 0.00 | - | 1 | 6 | 47.86% |
| HON240920C00150000 | 2024-02-01 11:43AM EDT | 150.00 | 48.76 | 50.00 | 53.80 | 0.00 | - | - | 6 | 57.42% |
| HON240920C00155000 | 2024-02-21 4:26PM EDT | 155.00 | 46.60 | 47.60 | 50.20 | 0.00 | - | - | 4 | 58.59% |
| HON240920C00160000 | 2024-02-05 4:08PM EDT | 160.00 | 37.46 | 44.40 | 46.70 | 0.00 | - | - | 2 | 58.26% |
| HON240920C00165000 | 2024-04-11 2:20PM EDT | 165.00 | 35.20 | 30.50 | 30.80 | 0.00 | - | 1 | 9 | 25.93% |
| HON240920C00170000 | 2024-04-25 2:14PM EDT | 170.00 | 27.00 | 25.40 | 26.50 | 0.00 | - | 1 | 7 | 24.81% |
| HON240920C00175000 | 2024-03-26 12:16PM EDT | 175.00 | 30.10 | 22.40 | 24.70 | 0.00 | - | 3 | 96 | 29.74% |
| HON240920C00180000 | 2024-04-29 1:48PM EDT | 180.00 | 18.50 | 17.90 | 18.40 | 0.00 | - | 9 | 20 | 22.43% |
| HON240920C00185000 | 2024-04-25 11:05AM EDT | 185.00 | 13.90 | 14.40 | 14.90 | 0.00 | - | 2 | 6 | 21.66% |
| HON240920C00190000 | 2024-04-29 1:55PM EDT | 190.00 | 12.00 | 11.40 | 11.70 | 0.00 | - | 128 | 161 | 20.83% |
| HON240920C00195000 | 2024-04-30 12:32PM EDT | 195.00 | 8.70 | 8.60 | 8.80 | -0.10 | -1.14% | 5 | 284 | 19.86% |
| HON240920C00200000 | 2024-04-30 12:49PM EDT | 200.00 | 6.20 | 6.20 | 6.30 | 0.00 | - | 55 | 1,395 | 18.87% |
| HON240920C00210000 | 2024-04-30 12:17PM EDT | 210.00 | 2.90 | 2.85 | 3.00 | +0.04 | +1.40% | 66 | 985 | 17.84% |
| HON240920C00220000 | 2024-04-30 1:39PM EDT | 220.00 | 1.15 | 1.05 | 1.15 | +0.05 | +4.55% | 13 | 2,735 | 16.80% |
| HON240920C00230000 | 2024-04-29 2:44PM EDT | 230.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 1,455 | 17.10% |
| HON240920C00240000 | 2024-04-23 9:30AM EDT | 240.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 84 | 20.29% |
| HON240920C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 75 | 21.80% |
| HON240920C00260000 | 2024-02-16 3:34PM EDT | 260.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 36.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240920P00125000 | 2024-01-08 11:03AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HON240920P00140000 | 2024-02-01 11:43AM EDT | 140.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | - | 1 | 42.94% |
| HON240920P00145000 | 2024-02-01 12:36PM EDT | 145.00 | 0.89 | 0.00 | 2.60 | 0.00 | - | - | 1 | 39.84% |
| HON240920P00150000 | 2024-04-17 10:14AM EDT | 150.00 | 0.78 | 0.15 | 0.65 | 0.00 | - | 10 | 1,688 | 25.42% |
| HON240920P00155000 | 2024-03-05 4:50PM EDT | 155.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 190 | 25.10% |
| HON240920P00160000 | 2024-04-26 2:17PM EDT | 160.00 | 0.98 | 0.95 | 1.05 | 0.00 | - | 19 | 231 | 22.52% |
| HON240920P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 10 | 156 | 21.78% |
| HON240920P00170000 | 2024-04-29 3:54PM EDT | 170.00 | 1.85 | 1.95 | 2.10 | 0.00 | - | 2 | 216 | 21.00% |
| HON240920P00175000 | 2024-04-29 3:54PM EDT | 175.00 | 2.60 | 2.70 | 2.90 | 0.00 | - | 1 | 142 | 20.22% |
| HON240920P00180000 | 2024-04-30 10:42AM EDT | 180.00 | 3.40 | 3.70 | 4.00 | -0.80 | -19.05% | 1 | 503 | 19.56% |
| HON240920P00185000 | 2024-04-29 11:41AM EDT | 185.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 2 | 465 | 18.62% |
| HON240920P00190000 | 2024-04-30 12:35PM EDT | 190.00 | 6.90 | 6.90 | 7.00 | +0.20 | +2.99% | 3 | 958 | 17.76% |
| HON240920P00195000 | 2024-04-30 12:11PM EDT | 195.00 | 9.10 | 9.10 | 9.20 | +0.10 | +1.11% | 6 | 536 | 17.05% |
| HON240920P00200000 | 2024-04-30 1:21PM EDT | 200.00 | 11.80 | 11.70 | 12.00 | 0.00 | - | 38 | 2,075 | 16.61% |
| HON240920P00210000 | 2024-04-18 12:54PM EDT | 210.00 | 21.10 | 18.60 | 20.60 | 0.00 | - | 1 | 109 | 19.98% |
| HON240920P00220000 | 2024-03-07 4:42PM EDT | 220.00 | 19.20 | 23.30 | 25.30 | 0.00 | - | 29 | 160 | 0.00% |
© 2024 Yahoo. All rights reserved.