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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240802C00200000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 3.95 | 2.55 | 5.50 | -2.04 | -34.06% | 128 | 16 | 35.79% |
| HON240809C00200000 | 2024-07-26 1:00PM EDT | 2024-08-09 | 6.60 | 4.80 | 5.10 | +1.50 | +29.41% | 21 | 15 | 22.64% |
| HON240816C00200000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 5.20 | 5.20 | 5.50 | -0.20 | -3.70% | 172 | 800 | 20.66% |
| HON240823C00200000 | 2024-07-26 10:47AM EDT | 2024-08-23 | 4.40 | 5.40 | 6.20 | -1.90 | -30.16% | - | - | 21.14% |
| HON240830C00200000 | 2024-07-26 2:23PM EDT | 2024-08-30 | 6.20 | 5.80 | 6.50 | -0.30 | -4.62% | 10 | 3 | 20.14% |
| HON240906C00200000 | 2024-07-26 1:23PM EDT | 2024-09-06 | 7.10 | 6.00 | 6.90 | -0.90 | -11.25% | 19 | - | 19.89% |
| HON240920C00200000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 7.50 | 7.20 | 7.50 | -0.10 | -1.32% | 125 | 1,483 | 19.17% |
| HON241220C00200000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 12.10 | 12.20 | 13.30 | -0.58 | -4.57% | 97 | 321 | 23.32% |
| HON250117C00200000 | 2024-07-26 2:48PM EDT | 2025-01-17 | 13.70 | 13.50 | 13.80 | -0.30 | -2.14% | 21 | 932 | 22.27% |
| HON250321C00200000 | 2024-07-26 12:56PM EDT | 2025-03-21 | 19.26 | 15.80 | 16.30 | +2.56 | +15.33% | 5 | - | 22.98% |
| HON250620C00200000 | 2024-07-26 2:02PM EDT | 2025-06-20 | 19.10 | 18.80 | 19.70 | -7.95 | -29.39% | 3 | 271 | 24.03% |
| HON260116C00200000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 25.60 | 24.60 | 25.30 | +0.55 | +2.20% | 2 | 51 | 24.56% |
| HON261218C00200000 | 2024-07-26 12:29PM EDT | 2026-12-18 | 31.50 | 30.60 | 33.40 | -0.50 | -1.56% | 4 | 23 | 25.89% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240802P00200000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 1.24 | 1.10 | 1.30 | -0.42 | -25.30% | 202 | 176 | 21.83% |
| HON240809P00200000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 1.84 | 1.15 | 2.70 | -0.18 | -8.91% | 14 | 731 | 24.92% |
| HON240816P00200000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 2.65 | 1.50 | 2.65 | -0.20 | -7.02% | 248 | 1,083 | 20.07% |
| HON240823P00200000 | 2024-07-26 1:37PM EDT | 2024-08-23 | 3.30 | 2.90 | 3.90 | +0.35 | +11.86% | 43 | 58 | 23.17% |
| HON240830P00200000 | 2024-07-26 2:35PM EDT | 2024-08-30 | 3.50 | 3.10 | 3.70 | +1.04 | +42.28% | 18 | 43 | 19.90% |
| HON240920P00200000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 4.56 | 4.00 | 4.30 | +0.26 | +6.05% | 200 | 2,377 | 17.69% |
| HON241220P00200000 | 2024-07-26 2:12PM EDT | 2024-12-20 | 7.65 | 7.50 | 7.80 | 0.00 | - | 31 | 369 | 17.87% |
| HON250117P00200000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 7.70 | 8.20 | 8.50 | -0.40 | -4.94% | 8 | 927 | 17.65% |
| HON250321P00200000 | 2024-07-22 2:15PM EDT | 2025-03-21 | 5.90 | 9.60 | 10.20 | 0.00 | - | - | 4 | 17.78% |
| HON250620P00200000 | 2024-07-25 3:27PM EDT | 2025-06-20 | 11.80 | 10.00 | 12.20 | +0.20 | +1.72% | 1 | 245 | 17.77% |
| HON260116P00200000 | 2024-07-26 2:11PM EDT | 2026-01-16 | 14.90 | 13.90 | 15.70 | -1.10 | -6.88% | 2 | 126 | 17.50% |
| HON261218P00200000 | 2024-07-25 9:50AM EDT | 2026-12-18 | 19.90 | 17.90 | 21.80 | 0.00 | - | 5 | 12 | 18.69% |
© 2024 Yahoo. All rights reserved.