Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00180000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 14.00 | 15.70 | 16.50 | +1.00 | +7.69% | 2 | 7 | 49.66% |
| HON240517C00180000 | 2024-05-01 12:52PM EDT | 2024-05-17 | 15.35 | 15.80 | 18.10 | 0.00 | - | 9 | 120 | 52.94% |
| HON240524C00180000 | 2024-04-25 1:34PM EDT | 2024-05-24 | 13.30 | 14.10 | 17.80 | 0.00 | - | 1 | 6 | 40.86% |
| HON240531C00180000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 13.90 | 14.10 | 17.80 | 0.00 | - | - | 7 | 35.38% |
| HON240607C00180000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 15.60 | 14.30 | 17.30 | 0.00 | - | 1 | 1 | 28.39% |
| HON240621C00180000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 18.00 | 16.50 | 17.10 | 0.00 | - | 4 | 95 | 22.80% |
| HON240920C00180000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 19.70 | 20.00 | 20.70 | 0.00 | - | 1 | 21 | 23.80% |
| HON250117C00180000 | 2024-04-22 2:02PM EDT | 2025-01-17 | 26.05 | 24.60 | 25.90 | 0.00 | - | 1 | 92 | 26.71% |
| HON250620C00180000 | 2024-04-16 11:27AM EDT | 2025-06-20 | 27.12 | 28.60 | 32.00 | 0.00 | - | 1 | 4 | 29.27% |
| HON260116C00180000 | 2024-04-30 11:42AM EDT | 2026-01-16 | 32.05 | 33.70 | 35.10 | 0.00 | - | 59 | 62 | 27.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00180000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 56.84% |
| HON240517P00180000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | -0.10 | -45.45% | 4 | 179 | 24.71% |
| HON240524P00180000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.27 | 0.10 | 0.25 | -0.04 | -12.90% | 1 | 27 | 22.34% |
| HON240531P00180000 | 2024-04-30 10:23AM EDT | 2024-05-31 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 5 | 20.85% |
| HON240607P00180000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.56 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 19.83% |
| HON240621P00180000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.50 | -43.48% | 25 | 380 | 18.86% |
| HON240920P00180000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 3.20 | 2.80 | 3.10 | -0.50 | -13.51% | 25 | 502 | 19.09% |
| HON241220P00180000 | 2024-04-30 1:48PM EDT | 2024-12-20 | 5.97 | 4.10 | 5.40 | 0.00 | - | 10 | 212 | 19.55% |
| HON250117P00180000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.80 | 0.00 | - | 3 | 704 | 19.20% |
| HON250620P00180000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 8.90 | 8.00 | 8.60 | 0.00 | - | 39 | 227 | 19.14% |
| HON260116P00180000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 10.90 | 10.70 | 11.40 | -1.70 | -13.49% | 3 | 70 | 18.68% |
© 2024 Yahoo. All rights reserved.