Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419C00145000 | 2024-02-01 1:57PM EDT | 145.00 | 52.40 | 53.00 | 56.90 | 0.00 | - | - | 1 | 631.88% |
| HON240419C00150000 | 2024-04-19 10:10AM EDT | 150.00 | 42.99 | 43.10 | 45.90 | -5.51 | -11.36% | 2 | 13 | 257.03% |
| HON240419C00160000 | 2023-12-27 3:03PM EDT | 160.00 | 50.20 | 41.00 | 45.20 | 0.00 | - | 1 | 2 | 594.29% |
| HON240419C00165000 | 2024-02-01 12:07PM EDT | 165.00 | 30.50 | 33.10 | 36.30 | 0.00 | - | 2 | 6 | 428.08% |
| HON240419C00170000 | 2024-02-22 2:54PM EDT | 170.00 | 30.80 | 30.40 | 32.90 | 0.00 | - | 10 | 10 | 443.60% |
| HON240419C00175000 | 2024-03-18 10:36AM EDT | 175.00 | 24.62 | 14.30 | 16.30 | 0.00 | - | 2 | 10 | 0.00% |
| HON240419C00180000 | 2024-03-14 2:32PM EDT | 180.00 | 18.10 | 14.20 | 17.10 | 0.00 | - | 1 | 26 | 154.00% |
| HON240419C00185000 | 2024-04-19 1:17PM EDT | 185.00 | 8.76 | 7.40 | 10.60 | +3.16 | +56.43% | 5 | 52 | 114.84% |
| HON240419C00187500 | 2024-04-19 3:29PM EDT | 187.50 | 6.17 | 5.60 | 8.20 | -1.74 | -22.00% | 12 | 11 | 98.58% |
| HON240419C00190000 | 2024-04-19 3:55PM EDT | 190.00 | 4.51 | 3.70 | 5.00 | +3.31 | +275.83% | 46 | 239 | 56.35% |
| HON240419C00192500 | 2024-04-19 3:34PM EDT | 192.50 | 1.22 | 0.40 | 2.45 | +0.87 | +248.57% | 28 | 138 | 34.62% |
| HON240419C00195000 | 2024-04-19 3:17PM EDT | 195.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 91 | 537 | 6.74% |
| HON240419C00197500 | 2024-04-19 2:34PM EDT | 197.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 17 | 157 | 23.54% |
| HON240419C00200000 | 2024-04-19 1:46PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 46 | 1,091 | 31.45% |
| HON240419C00202500 | 2024-04-19 10:21AM EDT | 202.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 519 | 42.19% |
| HON240419C00205000 | 2024-04-19 11:24AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 262 | 52.15% |
| HON240419C00207500 | 2024-04-15 9:30AM EDT | 207.50 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 622 | 56.25% |
| HON240419C00210000 | 2024-04-19 2:24PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 6,163 | 64.84% |
| HON240419C00212500 | 2024-04-09 3:32PM EDT | 212.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 25 | 202 | 105.86% |
| HON240419C00215000 | 2024-04-05 1:25PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 87 | 105.86% |
| HON240419C00220000 | 2024-04-19 11:52AM EDT | 220.00 | 0.17 | 0.00 | 0.20 | +0.14 | +466.67% | 2 | 895 | 117.19% |
| HON240419C00222500 | 2024-03-27 1:05PM EDT | 222.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 147.07% |
| HON240419C00225000 | 2024-03-19 12:34PM EDT | 225.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 169.34% |
| HON240419C00230000 | 2024-04-01 2:17PM EDT | 230.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 175.39% |
| HON240419C00240000 | 2024-03-21 2:33PM EDT | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 225.98% |
| HON240419C00250000 | 2024-03-28 10:30AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 205.47% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240419P00150000 | 2024-04-17 10:14AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 244.53% |
| HON240419P00155000 | 2024-02-15 2:11PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 248.24% |
| HON240419P00160000 | 2024-03-15 3:49PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 247.75% |
| HON240419P00165000 | 2024-04-01 9:45AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 156.25% |
| HON240419P00170000 | 2024-04-16 3:49PM EDT | 170.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 139.26% |
| HON240419P00172500 | 2024-03-19 1:03PM EDT | 172.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 123.05% |
| HON240419P00175000 | 2024-04-18 10:14AM EDT | 175.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 20 | 326 | 113.67% |
| HON240419P00180000 | 2024-04-17 2:19PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10,295 | 64.06% |
| HON240419P00182500 | 2024-04-18 2:43PM EDT | 182.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 53.91% |
| HON240419P00185000 | 2024-04-19 12:29PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 267 | 48.44% |
| HON240419P00187500 | 2024-04-19 2:19PM EDT | 187.50 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 2 | 99 | 55.57% |
| HON240419P00190000 | 2024-04-19 3:39PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 49 | 1,056 | 25.39% |
| HON240419P00192500 | 2024-04-19 2:38PM EDT | 192.50 | 0.05 | 0.00 | 0.40 | -2.03 | -97.60% | 37 | 238 | 26.12% |
| HON240419P00195000 | 2024-04-19 3:39PM EDT | 195.00 | 1.31 | 0.25 | 2.05 | -2.80 | -68.13% | 54 | 1,173 | 40.67% |
| HON240419P00197500 | 2024-04-19 3:16PM EDT | 197.50 | 4.00 | 2.70 | 5.20 | -3.00 | -42.86% | 9 | 71 | 81.49% |
| HON240419P00200000 | 2024-04-19 3:47PM EDT | 200.00 | 6.12 | 4.90 | 6.70 | -3.09 | -33.55% | 14 | 41 | 72.75% |
| HON240419P00202500 | 2024-04-17 1:57PM EDT | 202.50 | 12.90 | 7.50 | 9.90 | 0.00 | - | 53 | 0 | 69.73% |
| HON240419P00205000 | 2024-04-10 3:02PM EDT | 205.00 | 10.10 | 9.20 | 12.40 | 0.00 | - | 190 | 0 | 53.71% |
| HON240419P00207500 | 2024-04-19 10:43AM EDT | 207.50 | 13.70 | 12.00 | 15.00 | +6.20 | +82.67% | 3 | 0 | 84.08% |
| HON240419P00210000 | 2024-04-10 2:16PM EDT | 210.00 | 14.00 | 14.60 | 17.40 | 0.00 | - | 20 | 5 | 95.70% |
| HON240419P00212500 | 2024-04-19 10:43AM EDT | 212.50 | 18.70 | 17.30 | 19.90 | +7.09 | +61.07% | 4 | 0 | 114.65% |
| HON240419P00220000 | 2023-12-28 11:05AM EDT | 220.00 | 13.10 | 16.70 | 20.40 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.