Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117C00090000 | 2024-02-28 2:05PM EDT | 90.00 | 108.67 | 114.10 | 118.50 | 0.00 | - | 2 | 2 | 98.19% |
| HON250117C00095000 | 2022-11-08 2:15PM EDT | 95.00 | 122.15 | 120.20 | 124.00 | 0.00 | - | 1 | 2 | 128.83% |
| HON250117C00100000 | 2024-02-01 10:35AM EDT | 100.00 | 91.50 | 99.40 | 103.00 | 0.00 | - | 1 | 28 | 67.63% |
| HON250117C00110000 | 2024-04-02 1:39PM EDT | 110.00 | 92.27 | 83.00 | 86.90 | 0.00 | - | 1 | 7 | 28.22% |
| HON250117C00115000 | 2023-09-13 10:31AM EDT | 115.00 | 82.25 | 72.70 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117C00120000 | 2023-12-21 12:51PM EDT | 120.00 | 87.61 | 81.00 | 85.50 | 0.00 | - | 4 | 6 | 59.79% |
| HON250117C00125000 | 2023-09-01 9:45AM EDT | 125.00 | 70.50 | 65.50 | 66.40 | 0.00 | - | 2 | 4 | 0.00% |
| HON250117C00130000 | 2023-09-13 10:21AM EDT | 130.00 | 69.00 | 60.00 | 61.80 | 0.00 | - | 1 | 5 | 0.00% |
| HON250117C00135000 | 2023-11-02 11:54AM EDT | 135.00 | 56.34 | 66.10 | 69.10 | 0.00 | - | 1 | 3 | 51.44% |
| HON250117C00140000 | 2024-02-01 1:56PM EDT | 140.00 | 60.50 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 51.59% |
| HON250117C00150000 | 2024-03-26 12:35PM EDT | 150.00 | 55.30 | 46.60 | 48.70 | 0.00 | - | 20 | 57 | 25.93% |
| HON250117C00155000 | 2024-02-01 11:58AM EDT | 155.00 | 45.90 | 49.30 | 51.60 | 0.00 | - | 2 | 4 | 43.66% |
| HON250117C00160000 | 2024-05-02 1:20PM EDT | 160.00 | 39.00 | 41.40 | 42.40 | 0.00 | - | 2 | 67 | 31.10% |
| HON250117C00165000 | 2024-05-01 10:42AM EDT | 165.00 | 36.67 | 36.60 | 37.70 | 0.00 | - | 3 | 34 | 28.82% |
| HON250117C00170000 | 2024-04-22 2:02PM EDT | 170.00 | 34.70 | 33.10 | 33.60 | 0.00 | - | 1 | 95 | 27.70% |
| HON250117C00175000 | 2024-04-18 1:41PM EDT | 175.00 | 25.30 | 28.80 | 29.70 | 0.00 | - | 5 | 56 | 26.73% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 180.00 | 26.05 | 25.50 | 25.90 | 0.00 | - | 1 | 92 | 25.65% |
| HON250117C00185000 | 2024-05-06 2:16PM EDT | 185.00 | 20.20 | 21.80 | 22.30 | 0.00 | - | 2 | 66 | 24.64% |
| HON250117C00190000 | 2024-05-06 2:18PM EDT | 190.00 | 17.00 | 18.60 | 19.00 | 0.00 | - | 3 | 416 | 23.79% |
| HON250117C00195000 | 2024-05-01 2:53PM EDT | 195.00 | 16.00 | 15.40 | 15.80 | 0.00 | - | 31 | 381 | 22.75% |
| HON250117C00200000 | 2024-05-07 12:31PM EDT | 200.00 | 12.81 | 12.60 | 13.00 | +1.11 | +9.49% | 21 | 874 | 21.95% |
| HON250117C00210000 | 2024-05-07 12:19PM EDT | 210.00 | 8.00 | 8.00 | 8.30 | +0.80 | +11.11% | 21 | 1,199 | 20.49% |
| HON250117C00220000 | 2024-05-07 12:07PM EDT | 220.00 | 4.70 | 4.60 | 4.90 | +0.50 | +11.90% | 3 | 1,902 | 19.32% |
| HON250117C00230000 | 2024-05-06 3:33PM EDT | 230.00 | 2.22 | 2.40 | 2.65 | 0.00 | - | 25 | 1,567 | 18.35% |
| HON250117C00240000 | 2024-05-06 9:46AM EDT | 240.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 1,611 | 17.87% |
| HON250117C00250000 | 2024-04-30 10:43AM EDT | 250.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 1 | 261 | 17.51% |
| HON250117C00260000 | 2024-04-17 10:58AM EDT | 260.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 23 | 323 | 18.80% |
| HON250117C00270000 | 2024-04-19 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 18 | 229 | 19.68% |
| HON250117C00280000 | 2024-04-12 12:33PM EDT | 280.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 21.05% |
| HON250117C00290000 | 2024-05-07 11:07AM EDT | 290.00 | 0.06 | 0.00 | 0.35 | -0.34 | -85.00% | 3 | 162 | 22.73% |
| HON250117C00300000 | 2024-05-03 2:59PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 23.80% |
| HON250117C00310000 | 2023-07-31 3:18PM EDT | 310.00 | 0.46 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 27.77% |
| HON250117C00320000 | 2023-04-12 1:52PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HON250117C00330000 | 2024-04-29 11:08AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 576 | 22.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON250117P00090000 | 2024-04-29 10:29AM EDT | 90.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 44.14% |
| HON250117P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 41.36% |
| HON250117P00100000 | 2024-03-18 12:46PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 47.02% |
| HON250117P00105000 | 2023-11-06 2:39PM EDT | 105.00 | 0.69 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 42.11% |
| HON250117P00110000 | 2024-04-16 10:03AM EDT | 110.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 20 | 113 | 36.01% |
| HON250117P00115000 | 2024-04-24 2:44PM EDT | 115.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 42 | 34.18% |
| HON250117P00120000 | 2024-03-06 11:27AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| HON250117P00125000 | 2024-04-26 10:53AM EDT | 125.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 12 | 103 | 30.95% |
| HON250117P00130000 | 2024-04-24 1:09PM EDT | 130.00 | 0.77 | 0.25 | 0.75 | 0.00 | - | 3 | 371 | 29.46% |
| HON250117P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.60 | 0.45 | 0.90 | 0.00 | - | 35 | 151 | 28.22% |
| HON250117P00140000 | 2024-04-24 1:09PM EDT | 140.00 | 1.04 | 0.60 | 1.05 | 0.00 | - | 4 | 1,854 | 26.84% |
| HON250117P00145000 | 2024-04-19 3:18PM EDT | 145.00 | 1.48 | 0.85 | 1.00 | 0.00 | - | 4 | 74 | 24.30% |
| HON250117P00150000 | 2024-05-03 10:55AM EDT | 150.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 760 | 23.32% |
| HON250117P00155000 | 2024-05-06 11:32AM EDT | 155.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 3 | 348 | 22.50% |
| HON250117P00160000 | 2024-05-07 10:01AM EDT | 160.00 | 2.05 | 1.90 | 2.05 | -0.07 | -3.30% | 6 | 949 | 21.74% |
| HON250117P00165000 | 2024-05-07 11:28AM EDT | 165.00 | 2.60 | 2.45 | 2.65 | -0.27 | -9.41% | 25 | 487 | 21.08% |
| HON250117P00170000 | 2024-05-07 11:25AM EDT | 170.00 | 3.30 | 3.10 | 3.40 | -0.80 | -19.51% | 14 | 265 | 20.44% |
| HON250117P00175000 | 2024-05-07 10:04AM EDT | 175.00 | 4.30 | 4.00 | 4.30 | -0.80 | -15.69% | 13 | 702 | 19.75% |
| HON250117P00180000 | 2024-05-07 9:58AM EDT | 180.00 | 5.30 | 5.10 | 5.30 | -0.40 | -7.02% | 13 | 704 | 18.88% |
| HON250117P00185000 | 2024-05-02 10:12AM EDT | 185.00 | 6.60 | 6.40 | 6.70 | -1.50 | -18.52% | 12 | 1,751 | 18.33% |
| HON250117P00190000 | 2024-05-07 9:58AM EDT | 190.00 | 8.20 | 8.00 | 8.30 | -0.42 | -4.87% | 11 | 1,144 | 17.65% |
| HON250117P00195000 | 2024-05-07 10:01AM EDT | 195.00 | 10.20 | 9.70 | 10.10 | -1.70 | -14.29% | 11 | 623 | 16.80% |
| HON250117P00200000 | 2024-05-06 12:38PM EDT | 200.00 | 13.40 | 11.90 | 12.20 | 0.00 | - | 6 | 742 | 15.91% |
| HON250117P00210000 | 2024-05-01 10:51AM EDT | 210.00 | 19.00 | 17.40 | 17.80 | 0.00 | - | 2 | 505 | 14.50% |
| HON250117P00220000 | 2024-01-05 11:37AM EDT | 220.00 | 22.00 | 25.10 | 26.70 | 0.00 | - | 4 | 221 | 16.72% |
| HON250117P00230000 | 2024-04-02 1:40PM EDT | 230.00 | 30.50 | 35.30 | 39.00 | 0.00 | - | 1 | 84 | 24.90% |
| HON250117P00240000 | 2024-03-06 2:50PM EDT | 240.00 | 39.00 | 40.60 | 44.70 | 0.00 | - | 1 | 0 | 18.30% |
| HON250117P00250000 | 2023-02-24 10:54AM EDT | 250.00 | 58.10 | 60.50 | 63.80 | 0.00 | - | 4 | 0 | 40.61% |
| HON250117P00260000 | 2022-11-25 11:46AM EDT | 260.00 | 46.60 | 50.40 | 53.40 | 0.00 | - | 1 | 1 | 0.00% |
| HON250117P00280000 | 2023-01-23 11:31AM EDT | 280.00 | 76.53 | 83.90 | 87.80 | 0.00 | - | 1 | 3 | 37.09% |
| HON250117P00330000 | 2024-03-07 11:06AM EDT | 330.00 | 127.70 | 130.70 | 134.50 | 0.00 | - | 2 | 0 | 35.96% |
© 2024 Yahoo. All rights reserved.