Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231215C00100000 | 2023-11-08 3:52PM EST | 100.00 | 95.10 | 93.90 | 95.50 | +10.60 | +12.54% | 1 | 1 | 212.50% |
| HON231215C00110000 | 2023-11-08 3:52PM EST | 110.00 | 74.50 | 84.10 | 85.30 | 0.00 | - | 2 | 0 | 184.38% |
| HON231215C00125000 | 2023-11-08 2:47PM EST | 125.00 | 59.50 | 68.00 | 70.90 | 0.00 | - | 15 | 0 | 228.27% |
| HON231215C00130000 | 2023-11-08 2:47PM EST | 130.00 | 54.50 | 64.10 | 65.30 | 0.00 | - | 45 | 0 | 134.77% |
| HON231215C00135000 | 2023-11-08 2:47PM EST | 135.00 | 49.50 | 57.50 | 60.60 | 0.00 | - | 40 | 0 | 183.89% |
| HON231215C00140000 | 2023-11-20 2:42PM EST | 140.00 | 52.50 | 54.10 | 55.80 | 0.00 | - | 2 | 2 | 136.91% |
| HON231215C00145000 | 2023-08-16 12:48PM EST | 145.00 | 45.20 | 49.00 | 50.10 | 0.00 | - | 6 | 150 | 132.91% |
| HON231215C00150000 | 2023-11-02 2:41PM EST | 150.00 | 36.10 | 47.50 | 49.50 | 0.00 | - | 1 | 0 | 206.91% |
| HON231215C00155000 | 2023-09-05 9:31AM EST | 155.00 | 34.00 | 27.10 | 27.70 | 0.00 | - | 5 | 97 | 0.00% |
| HON231215C00160000 | 2023-12-07 11:18AM EST | 160.00 | 37.85 | 32.70 | 35.40 | 0.00 | - | 2 | 81 | 105.62% |
| HON231215C00165000 | 2023-11-22 2:12PM EST | 165.00 | 27.25 | 27.50 | 30.40 | 0.00 | - | 1 | 25 | 92.43% |
| HON231215C00170000 | 2023-12-07 9:43AM EST | 170.00 | 29.00 | 24.10 | 25.40 | 0.00 | - | 1 | 27 | 55.27% |
| HON231215C00175000 | 2023-10-31 11:07AM EST | 175.00 | 10.55 | 20.80 | 22.00 | 0.00 | - | 2 | 149 | 85.55% |
| HON231215C00180000 | 2023-12-08 3:40PM EST | 180.00 | 15.08 | 14.20 | 15.40 | -3.27 | -17.82% | 2 | 416 | 52.95% |
| HON231215C00185000 | 2023-12-07 10:09AM EST | 185.00 | 13.60 | 7.60 | 10.50 | 0.00 | - | 1 | 807 | 40.99% |
| HON231215C00187500 | 2023-12-08 3:38PM EST | 187.50 | 7.82 | 7.30 | 8.10 | -3.68 | -32.00% | 7 | 2 | 35.16% |
| HON231215C00190000 | 2023-12-08 3:08PM EST | 190.00 | 4.70 | 5.10 | 5.40 | -3.45 | -42.33% | 40 | 2,135 | 24.71% |
| HON231215C00192500 | 2023-12-08 3:54PM EST | 192.50 | 3.30 | 3.00 | 3.40 | -2.77 | -45.63% | 35 | 107 | 22.07% |
| HON231215C00195000 | 2023-12-08 3:58PM EST | 195.00 | 1.70 | 1.60 | 1.75 | -2.45 | -59.04% | 557 | 2,943 | 19.46% |
| HON231215C00197500 | 2023-12-08 3:59PM EST | 197.50 | 0.65 | 0.65 | 0.75 | -1.44 | -68.90% | 687 | 285 | 18.41% |
| HON231215C00200000 | 2023-12-08 3:49PM EST | 200.00 | 0.28 | 0.20 | 0.30 | -0.67 | -70.53% | 400 | 15,177 | 18.70% |
| HON231215C00202500 | 2023-12-08 12:22PM EST | 202.50 | 0.07 | 0.00 | 0.15 | -0.48 | -87.27% | 29 | 39 | 20.51% |
| HON231215C00205000 | 2023-12-08 3:44PM EST | 205.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 39 | 103 | 23.34% |
| HON231215C00207500 | 2023-12-04 3:59PM EST | 207.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 39.55% |
| HON231215C00210000 | 2023-12-08 1:29PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,640 | 31.84% |
| HON231215C00220000 | 2023-12-08 1:34PM EST | 220.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 2 | 913 | 42.77% |
| HON231215C00230000 | 2023-12-05 1:11PM EST | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 813 | 51.56% |
| HON231215C00240000 | 2023-11-03 11:57AM EST | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 62.50% |
| HON231215C00250000 | 2023-10-26 9:14AM EST | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 98.63% |
| HON231215C00260000 | 2023-07-25 1:53PM EST | 260.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 89.84% |
| HON231215C00290000 | 2023-07-27 8:30AM EST | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 153.91% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON231215P00100000 | 2023-11-29 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 199.22% |
| HON231215P00105000 | 2023-09-21 2:37PM EST | 105.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 215.63% |
| HON231215P00110000 | 2023-10-26 8:30AM EST | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 160.94% |
| HON231215P00115000 | 2023-06-23 8:30AM EST | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 167.58% |
| HON231215P00120000 | 2023-04-27 10:38AM EST | 120.00 | 0.67 | 0.15 | 0.70 | 0.00 | - | - | 2 | 198.24% |
| HON231215P00125000 | 2023-10-10 10:07AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 136.72% |
| HON231215P00130000 | 2023-07-31 2:47PM EST | 130.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 30 | 147.27% |
| HON231215P00135000 | 2023-12-06 3:08PM EST | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 114.84% |
| HON231215P00140000 | 2023-11-15 2:57PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 104.30% |
| HON231215P00145000 | 2023-11-29 11:10AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 94.53% |
| HON231215P00150000 | 2023-11-29 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 84.38% |
| HON231215P00155000 | 2023-12-07 9:30AM EST | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 75.00% |
| HON231215P00160000 | 2023-12-06 2:56PM EST | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 230 | 69.14% |
| HON231215P00165000 | 2023-12-06 2:56PM EST | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 424 | 59.57% |
| HON231215P00170000 | 2023-12-06 3:22PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,417 | 47.27% |
| HON231215P00172500 | 2023-11-30 2:55PM EST | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 42.97% |
| HON231215P00175000 | 2023-12-06 10:15AM EST | 175.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 877 | 42.68% |
| HON231215P00177500 | 2023-11-29 11:13AM EST | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 37.79% |
| HON231215P00180000 | 2023-12-08 3:53PM EST | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 883 | 29.49% |
| HON231215P00182500 | 2023-12-06 10:52AM EST | 182.50 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 32.18% |
| HON231215P00185000 | 2023-12-08 12:21PM EST | 185.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 9 | 1,975 | 23.05% |
| HON231215P00187500 | 2023-12-08 2:25PM EST | 187.50 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 12 | 63 | 21.09% |
| HON231215P00190000 | 2023-12-08 3:53PM EST | 190.00 | 0.39 | 0.35 | 0.40 | +0.23 | +143.75% | 84 | 928 | 18.97% |
| HON231215P00192500 | 2023-12-08 3:54PM EST | 192.50 | 0.80 | 0.85 | 1.00 | +0.49 | +158.06% | 125 | 295 | 18.87% |
| HON231215P00195000 | 2023-12-08 3:59PM EST | 195.00 | 1.90 | 1.80 | 1.95 | +1.06 | +126.19% | 188 | 2,147 | 17.55% |
| HON231215P00197500 | 2023-12-08 3:36PM EST | 197.50 | 3.24 | 3.20 | 3.50 | +1.69 | +109.03% | 41 | 251 | 16.68% |
| HON231215P00200000 | 2023-12-08 9:57AM EST | 200.00 | 5.01 | 4.40 | 5.70 | +2.02 | +67.56% | 12 | 89 | 18.90% |
| HON231215P00210000 | 2023-11-17 3:54PM EST | 210.00 | 18.80 | 14.90 | 16.10 | 0.00 | - | 1 | 0 | 49.29% |
| HON231215P00220000 | 2023-11-09 2:00PM EST | 220.00 | 36.10 | 24.80 | 26.00 | 0.00 | - | 1 | 0 | 66.94% |
| HON231215P00240000 | 2023-05-22 10:52AM EST | 240.00 | 42.46 | 37.90 | 39.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.