Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510C00200000 | 2024-05-10 3:17PM EDT | 2024-05-10 | 2.72 | 1.65 | 5.00 | +1.62 | +147.27% | 225 | 373 | 79.39% |
| HON240517C00200000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.40 | 2.65 | 3.60 | +1.70 | +100.00% | 240 | 1,038 | 14.87% |
| HON240524C00200000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.70 | 3.60 | 3.90 | +1.30 | +54.17% | 86 | 390 | 13.06% |
| HON240531C00200000 | 2024-05-10 2:16PM EDT | 2024-05-31 | 3.78 | 2.50 | 4.30 | +0.98 | +35.00% | 4 | 110 | 13.07% |
| HON240607C00200000 | 2024-05-10 1:41PM EDT | 2024-06-07 | 3.80 | 4.40 | 4.80 | +0.65 | +20.63% | 12 | 171 | 13.79% |
| HON240614C00200000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 3.40 | 5.00 | 5.40 | 0.00 | - | 13 | 21 | 14.89% |
| HON240621C00200000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 5.61 | 5.50 | 5.70 | +1.41 | +33.57% | 125 | 1,587 | 14.77% |
| HON240628C00200000 | 2024-05-09 12:10PM EDT | 2024-06-28 | 3.90 | 5.90 | 6.20 | 0.00 | - | 7 | 7 | 15.44% |
| HON240920C00200000 | 2024-05-10 2:46PM EDT | 2024-09-20 | 10.40 | 10.50 | 10.90 | +1.17 | +12.68% | 9 | 1,465 | 19.24% |
| HON241220C00200000 | 2024-05-09 3:40PM EDT | 2024-12-20 | 13.15 | 14.70 | 15.20 | 0.00 | - | 3 | 232 | 21.71% |
| HON250117C00200000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 14.35 | 15.80 | 16.40 | 0.00 | - | 3 | 891 | 22.28% |
| HON250620C00200000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 21.24 | 21.00 | 21.80 | +2.44 | +12.98% | 9 | 245 | 23.98% |
| HON260116C00200000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 26.50 | 26.30 | 27.50 | +1.80 | +7.29% | 1 | 49 | 24.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240510P00200000 | 2024-05-10 12:04PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | -0.40 | -88.89% | 18 | 305 | 53.22% |
| HON240517P00200000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | -1.05 | -58.33% | 33 | 1,066 | 16.11% |
| HON240524P00200000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 1.35 | 1.20 | 1.35 | -1.07 | -44.21% | 57 | 16 | 15.64% |
| HON240531P00200000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 2.23 | 1.55 | 1.70 | -0.47 | -17.41% | 7 | 3 | 14.86% |
| HON240607P00200000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 2.15 | 1.90 | 3.10 | -5.00 | -69.93% | 4 | 8 | 19.46% |
| HON240614P00200000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 6.00 | 2.15 | 2.40 | 0.00 | - | 20 | 0 | 14.58% |
| HON240621P00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 2.60 | 2.50 | 2.60 | -1.00 | -27.78% | 468 | 1,014 | 14.09% |
| HON240628P00200000 | 2024-05-09 2:37PM EDT | 2024-06-28 | 3.50 | 2.50 | 2.90 | -0.90 | -20.45% | 50 | 50 | 14.12% |
| HON240920P00200000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.10 | -1.40 | -18.67% | 26 | 2,162 | 15.35% |
| HON241220P00200000 | 2024-05-08 1:44PM EDT | 2024-12-20 | 11.20 | 8.60 | 10.80 | 0.00 | - | 2 | 4 | 19.37% |
| HON250117P00200000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 13.40 | 9.10 | 9.50 | 0.00 | - | 6 | 742 | 16.31% |
| HON250620P00200000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 17.00 | 12.00 | 12.70 | 0.00 | - | 1 | 28 | 16.66% |
| HON260116P00200000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 18.20 | 14.80 | 15.70 | 0.00 | - | 3 | 96 | 16.43% |
© 2024 Yahoo. All rights reserved.