Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00175000 | 2024-04-26 2:26PM EDT | 175.00 | 18.73 | 22.30 | 23.30 | 0.00 | - | 5 | 4 | 90.82% |
| HON240510C00177500 | 2024-04-23 10:43AM EDT | 177.50 | 20.10 | 19.10 | 20.70 | 0.00 | - | - | 3 | 78.03% |
| HON240510C00180000 | 2024-05-07 9:42AM EDT | 180.00 | 16.70 | 17.50 | 18.20 | 0.00 | - | 7 | 6 | 70.02% |
| HON240510C00182500 | 2024-04-26 12:15PM EDT | 182.50 | 10.90 | 15.00 | 15.80 | 0.00 | - | 11 | 21 | 65.77% |
| HON240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 11.05 | 12.60 | 13.10 | 0.00 | - | 35 | 66 | 49.71% |
| HON240510C00187500 | 2024-04-26 9:40AM EDT | 187.50 | 5.60 | 10.10 | 11.00 | 0.00 | - | 1 | 2 | 54.20% |
| HON240510C00190000 | 2024-05-07 2:35PM EDT | 190.00 | 6.50 | 7.70 | 8.40 | 0.00 | - | 4 | 296 | 42.33% |
| HON240510C00192500 | 2024-05-06 3:47PM EDT | 192.50 | 2.85 | 5.20 | 5.60 | 0.00 | - | 84 | 172 | 25.44% |
| HON240510C00195000 | 2024-05-08 10:20AM EDT | 195.00 | 2.50 | 3.00 | 3.40 | +0.30 | +13.64% | 2 | 260 | 22.41% |
| HON240510C00197500 | 2024-05-07 2:28PM EDT | 197.50 | 0.85 | 1.15 | 1.35 | 0.00 | - | 51 | 287 | 16.41% |
| HON240510C00200000 | 2024-05-08 11:13AM EDT | 200.00 | 0.25 | 0.20 | 0.30 | +0.10 | +90.91% | 12 | 317 | 14.50% |
| HON240510C00202500 | 2024-05-07 10:24AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 17.48% |
| HON240510C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 42.55% |
| HON240510C00210000 | 2024-04-29 2:28PM EDT | 210.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 46.29% |
| HON240510C00215000 | 2024-04-19 10:08AM EDT | 215.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00170000 | 2024-04-16 3:34PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HON240510P00175000 | 2024-04-25 9:34AM EDT | 175.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 86.82% |
| HON240510P00177500 | 2024-04-25 10:14AM EDT | 177.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.08% |
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 54.49% |
| HON240510P00182500 | 2024-04-26 11:45AM EDT | 182.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 47.85% |
| HON240510P00185000 | 2024-05-07 2:13PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 36.52% |
| HON240510P00187500 | 2024-05-07 2:13PM EDT | 187.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 149 | 34.18% |
| HON240510P00190000 | 2024-05-08 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 82 | 27.15% |
| HON240510P00192500 | 2024-05-07 3:54PM EDT | 192.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 179 | 21.92% |
| HON240510P00195000 | 2024-05-08 11:19AM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -0.33 | -45.21% | 7 | 198 | 17.36% |
| HON240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 1.44 | 0.75 | 0.95 | 0.00 | - | 36 | 120 | 15.55% |
| HON240510P00200000 | 2024-05-01 2:00PM EDT | 200.00 | 5.02 | 0.90 | 2.45 | 0.00 | - | 13 | 263 | 14.31% |
| HON240510P00205000 | 2024-05-03 12:34PM EDT | 205.00 | 10.33 | 6.90 | 7.50 | 0.00 | - | 3 | 2 | 32.81% |
| HON240510P00210000 | 2024-04-03 3:15PM EDT | 210.00 | 12.40 | 12.30 | 14.90 | 0.00 | - | 1 | 0 | 74.80% |
© 2024 Yahoo. All rights reserved.