Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221216C00155000 | 2022-08-05 11:00AM EDT | 155.00 | 38.18 | 45.10 | 46.70 | 0.00 | - | - | 12 | 112.43% |
| HON221216C00160000 | 2022-07-15 9:31AM EDT | 160.00 | 19.80 | 40.60 | 41.90 | 0.00 | - | - | 3 | 104.86% |
| HON221216C00165000 | 2022-07-27 2:07PM EDT | 165.00 | 22.80 | 36.50 | 37.40 | 0.00 | - | - | 4 | 98.47% |
| HON221216C00170000 | 2022-08-11 11:26AM EDT | 170.00 | 32.47 | 32.00 | 32.70 | +6.34 | +24.26% | 10 | 450 | 90.99% |
| HON221216C00175000 | 2022-08-08 12:48PM EDT | 175.00 | 23.90 | 27.90 | 28.50 | 0.00 | - | - | 137 | 84.85% |
| HON221216C00180000 | 2022-08-10 1:45PM EDT | 180.00 | 22.37 | 23.50 | 24.60 | +2.87 | +14.72% | 3 | 139 | 78.46% |
| HON221216C00185000 | 2022-08-11 2:31PM EDT | 185.00 | 20.40 | 20.00 | 20.50 | +3.95 | +24.01% | 1 | 88 | 72.85% |
| HON221216C00190000 | 2022-08-11 12:32PM EDT | 190.00 | 16.95 | 16.40 | 16.90 | +3.55 | +26.49% | 11 | 599 | 67.42% |
| HON221216C00195000 | 2022-08-09 2:17PM EDT | 195.00 | 10.40 | 13.20 | 13.70 | 0.00 | - | 350 | 613 | 62.67% |
| HON221216C00200000 | 2022-08-11 1:23PM EDT | 200.00 | 10.87 | 10.40 | 10.80 | +2.88 | +36.05% | 51 | 1,885 | 58.34% |
| HON221216C00210000 | 2022-08-11 12:10PM EDT | 210.00 | 6.00 | 5.90 | 6.40 | +1.81 | +43.20% | 4 | 723 | 51.31% |
| HON221216C00220000 | 2022-08-11 1:10PM EDT | 220.00 | 2.90 | 2.90 | 3.10 | +0.90 | +45.00% | 18 | 536 | 45.39% |
| HON221216C00230000 | 2022-08-11 2:17PM EDT | 230.00 | 1.30 | 1.25 | 1.40 | +0.44 | +51.16% | 61 | 95 | 41.14% |
| HON221216C00240000 | 2022-08-11 1:46PM EDT | 240.00 | 0.55 | 0.45 | 0.65 | +0.25 | +83.33% | 1 | 140 | 39.04% |
| HON221216C00250000 | 2022-08-08 10:56AM EDT | 250.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | - | 28 | 40.41% |
| HON221216C00260000 | 2022-08-08 12:08PM EDT | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 41.36% |
| HON221216C00290000 | 2022-08-10 10:41AM EDT | 290.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | - | 1 | 48.15% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON221216P00095000 | 2022-08-10 11:46AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 3 | 60.94% |
| HON221216P00115000 | 2022-08-02 1:32PM EDT | 115.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 52.39% |
| HON221216P00120000 | 2022-07-19 1:29PM EDT | 120.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | - | 24 | 51.71% |
| HON221216P00125000 | 2022-08-09 1:50PM EDT | 125.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 6 | 44.63% |
| HON221216P00130000 | 2022-07-18 3:45PM EDT | 130.00 | 1.90 | 0.10 | 0.55 | 0.00 | - | - | 40 | 42.02% |
| HON221216P00135000 | 2022-07-18 1:37PM EDT | 135.00 | 2.25 | 0.20 | 0.70 | 0.00 | - | - | 111 | 39.77% |
| HON221216P00140000 | 2022-08-11 10:39AM EDT | 140.00 | 0.65 | 0.35 | 0.80 | -0.33 | -33.67% | 3 | 214 | 36.57% |
| HON221216P00145000 | 2022-08-05 2:47PM EDT | 145.00 | 1.15 | 0.50 | 0.95 | 0.00 | - | 3 | 123 | 33.69% |
| HON221216P00150000 | 2022-08-04 3:54PM EDT | 150.00 | 1.50 | 0.95 | 1.25 | 0.00 | - | - | 56 | 31.64% |
| HON221216P00155000 | 2022-08-08 2:27PM EDT | 155.00 | 1.70 | 1.20 | 1.45 | 0.00 | - | - | 93 | 28.38% |
| HON221216P00160000 | 2022-08-10 11:55AM EDT | 160.00 | 1.79 | 1.55 | 1.95 | -0.26 | -12.68% | 5 | 210 | 26.37% |
| HON221216P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 2.07 | 2.00 | 2.40 | -0.73 | -26.07% | 10 | 186 | 23.34% |
| HON221216P00170000 | 2022-08-08 12:47PM EDT | 170.00 | 3.60 | 2.60 | 2.85 | 0.00 | - | 21 | 155 | 19.62% |
| HON221216P00175000 | 2022-08-11 1:53PM EDT | 175.00 | 3.30 | 3.30 | 3.50 | -0.90 | -21.43% | 8 | 210 | 15.66% |
| HON221216P00180000 | 2022-08-10 2:55PM EDT | 180.00 | 4.80 | 4.20 | 4.50 | -1.32 | -21.57% | 6 | 672 | 11.03% |
| HON221216P00185000 | 2022-08-11 9:30AM EDT | 185.00 | 5.72 | 5.30 | 5.60 | -1.38 | -19.44% | 10 | 131 | 0.00% |
| HON221216P00190000 | 2022-08-10 3:18PM EDT | 190.00 | 7.54 | 6.80 | 7.10 | -1.36 | -15.28% | 5 | 374 | 0.00% |
| HON221216P00195000 | 2022-08-10 10:20AM EDT | 195.00 | 9.20 | 8.50 | 8.80 | -1.80 | -16.36% | 3 | 436 | 0.00% |
| HON221216P00200000 | 2022-08-11 2:18PM EDT | 200.00 | 10.60 | 10.60 | 10.90 | -2.60 | -19.70% | 14 | 85 | 0.00% |
| HON221216P00210000 | 2022-08-05 1:43PM EDT | 210.00 | 21.00 | 15.60 | 16.80 | 0.00 | - | - | 17 | 0.00% |
| HON221216P00220000 | 2022-08-02 10:32AM EDT | 220.00 | 31.20 | 22.80 | 23.70 | 0.00 | - | 1 | 39 | 0.00% |
© 2022 Yahoo. All rights reserved.
