Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00190000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 6.50 | 7.90 | 8.40 | 0.00 | - | 4 | 296 | 45.75% |
| HON240517C00190000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 8.20 | 7.70 | 8.90 | +1.40 | +20.59% | 3 | 496 | 28.76% |
| HON240524C00190000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 7.50 | 8.10 | 9.20 | +1.78 | +31.12% | 1 | 14 | 24.27% |
| HON240531C00190000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 8.10 | 8.10 | 8.80 | 0.00 | - | - | 5 | 17.19% |
| HON240607C00190000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 7.60 | 8.70 | 9.10 | 0.00 | - | 5 | 15 | 17.08% |
| HON240621C00190000 | 2024-05-08 2:01PM EDT | 2024-06-21 | 9.50 | 9.60 | 9.90 | +0.80 | +9.20% | 10 | 452 | 18.04% |
| HON240920C00190000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 13.45 | 14.20 | 14.50 | +0.15 | +1.13% | 114 | 159 | 21.17% |
| HON241220C00190000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 16.70 | 18.10 | 18.50 | 0.00 | - | - | 9 | 23.19% |
| HON250117C00190000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 19.70 | 19.30 | 19.80 | +2.70 | +15.88% | 10 | 416 | 23.95% |
| HON250620C00190000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 23.40 | 23.90 | 24.50 | 0.00 | - | - | 3 | 24.77% |
| HON260116C00190000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 27.22 | 29.10 | 30.20 | 0.00 | - | 1 | 33 | 25.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00190000 | 2024-05-08 11:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 82 | 37.01% |
| HON240517P00190000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.27 | 0.20 | 0.30 | -0.20 | -42.55% | 12 | 1,309 | 20.66% |
| HON240524P00190000 | 2024-05-08 3:39PM EDT | 2024-05-24 | 0.48 | 0.45 | 0.55 | -0.37 | -43.53% | 25 | 42 | 18.56% |
| HON240531P00190000 | 2024-05-07 1:59PM EDT | 2024-05-31 | 0.99 | 0.65 | 0.75 | 0.00 | - | 8 | 603 | 17.19% |
| HON240607P00190000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 0.97 | 0.90 | 1.05 | -0.33 | -25.38% | 2 | 18 | 17.09% |
| HON240614P00190000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 1.75 | 1.20 | 1.35 | +0.09 | +5.42% | 4 | 21 | 17.07% |
| HON240621P00190000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.55 | -0.34 | -19.43% | 20 | 2,199 | 16.63% |
| HON240920P00190000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 4.60 | 4.40 | 4.70 | -0.40 | -8.00% | 33 | 984 | 17.21% |
| HON241220P00190000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 8.50 | 7.00 | 7.30 | 0.00 | - | 5 | 18 | 17.84% |
| HON250117P00190000 | 2024-05-08 11:05AM EDT | 2025-01-17 | 8.00 | 7.50 | 9.70 | -0.20 | -2.44% | 2 | 1,155 | 20.70% |
| HON250620P00190000 | 2024-05-02 2:28PM EDT | 2025-06-20 | 12.30 | 10.30 | 10.90 | 0.00 | - | 23 | 108 | 17.85% |
| HON260116P00190000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 14.00 | 13.00 | 14.00 | 0.00 | - | 2 | 59 | 17.66% |
© 2024 Yahoo. All rights reserved.